Rottneros AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.325	2.400	2.245	2.245	2.245	271,133
2026-01-30	2.365	2.400	2.315	2.355	2.355	359,625
2026-01-29	2.385	2.390	2.300	2.380	2.380	285,797
2026-01-28	2.250	2.385	2.250	2.370	2.370	506,833
2026-01-27	2.220	2.340	2.210	2.245	2.245	239,064
2026-01-26	2.305	2.305	2.150	2.215	2.215	347,323
2026-01-23	2.360	2.360	2.300	2.300	2.300	253,148
2026-01-22	2.350	2.380	2.265	2.320	2.320	445,271
2026-01-21	2.290	2.460	2.290	2.340	2.340	909,412
2026-01-20	2.240	2.615	1.940	2.265	2.265	3,286,370
2026-01-19	2.650	2.705	2.590	2.665	2.665	519,920
2026-01-16	2.755	2.760	2.670	2.730	2.730	420,390
2026-01-15	2.775	2.785	2.730	2.760	2.760	592,817
2026-01-14	2.805	2.805	2.720	2.775	2.775	299,678
2026-01-13	2.860	2.895	2.800	2.810	2.810	261,502
2026-01-12	2.840	2.920	2.800	2.860	2.860	297,148
2026-01-09	2.820	2.885	2.805	2.840	2.840	231,408
2026-01-08	2.840	2.840	2.780	2.800	2.800	277,687
2026-01-07	2.880	2.915	2.815	2.860	2.860	215,910
2026-01-05	2.930	2.945	2.850	2.850	2.850	63,597
2026-01-02	2.885	2.950	2.850	2.920	2.920	229,946
2025-12-30	2.720	2.950	2.720	2.900	2.900	568,071
2025-12-29	2.675	2.770	2.615	2.720	2.720	419,502
2025-12-23	2.635	2.680	2.590	2.675	2.675	238,324
2025-12-22	2.630	2.710	2.590	2.610	2.610	627,313
2025-12-19	2.720	2.735	2.610	2.630	2.630	755,281
2025-12-18	2.730	2.780	2.730	2.735	2.735	94,145
2025-12-17	2.800	2.805	2.730	2.730	2.730	143,029
2025-12-16	2.810	2.840	2.785	2.800	2.800	203,265
2025-12-15	2.760	2.840	2.700	2.840	2.840	459,413
2025-12-12	2.790	2.810	2.750	2.770	2.770	343,255
2025-12-11	2.780	2.810	2.615	2.770	2.770	437,943
2025-12-10	2.850	2.850	2.755	2.785	2.785	138,439
2025-12-09	2.855	2.905	2.825	2.860	2.860	181,776
2025-12-08	2.910	2.910	2.850	2.875	2.875	126,648
2025-12-05	2.850	2.930	2.825	2.910	2.910	93,805
2025-12-04	2.860	2.935	2.860	2.890	2.890	118,334
2025-12-03	2.850	2.880	2.825	2.825	2.825	177,599
2025-12-02	2.810	2.860	2.810	2.855	2.855	85,870
2025-12-01	2.820	2.855	2.775	2.810	2.810	148,919
2025-11-28	2.835	2.840	2.800	2.810	2.810	119,370
2025-11-27	2.780	2.830	2.775	2.820	2.820	167,294
2025-11-26	2.760	2.810	2.760	2.780	2.780	116,779
2025-11-25	2.730	2.775	2.705	2.760	2.760	140,763
2025-11-24	2.735	2.825	2.705	2.760	2.760	303,070
2025-11-21	2.710	2.745	2.600	2.740	2.740	171,435
2025-11-20	2.705	2.745	2.690	2.740	2.740	162,748
2025-11-19	2.730	2.730	2.640	2.690	2.690	90,715
2025-11-18	2.645	2.750	2.580	2.720	2.720	328,281
2025-11-17	2.600	2.660	2.550	2.630	2.630	258,599
2025-11-14	2.585	2.635	2.560	2.590	2.590	402,990
2025-11-13	2.650	2.695	2.570	2.570	2.570	292,647
2025-11-12	2.600	2.675	2.570	2.635	2.635	328,217
2025-11-11	2.700	2.770	2.560	2.585	2.585	317,149
2025-11-10	2.555	2.700	2.555	2.700	2.700	524,454
2025-11-07	2.535	2.595	2.450	2.555	2.555	749,620
2025-11-06	2.610	2.630	2.535	2.535	2.535	344,291
2025-11-05	2.690	2.690	2.530	2.570	2.570	1,168,597
2025-11-04	2.700	2.740	2.670	2.680	2.680	352,660
2025-11-03	2.730	2.800	2.700	2.730	2.730	457,224

← NewerPage 4 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-21	0.5000 SEK
2023-04-28	0.9000 SEK
2022-04-29	0.2000 SEK
2021-09-23	0.4500 SEK
2020-04-29	0.4678 SEK
2019-11-05	0.7000 SEK
2019-05-03	0.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.