Rottneros AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.830 | 2.870 | 2.730 | 2.730 | 2.730 | 408,009 |
| 2025-10-30 | 2.865 | 2.950 | 2.605 | 2.805 | 2.805 | 1,954,811 |
| 2025-10-29 | 3.025 | 3.120 | 3.015 | 3.050 | 3.050 | 420,195 |
| 2025-10-28 | 3.090 | 3.110 | 3.000 | 3.025 | 3.025 | 263,168 |
| 2025-10-27 | 2.975 | 3.110 | 2.975 | 3.080 | 3.080 | 428,261 |
| 2025-10-24 | 2.890 | 3.010 | 2.890 | 2.975 | 2.975 | 486,153 |
| 2025-10-23 | 2.860 | 2.925 | 2.810 | 2.900 | 2.900 | 305,490 |
| 2025-10-22 | 2.825 | 2.860 | 2.800 | 2.830 | 2.830 | 86,851 |
| 2025-10-21 | 2.825 | 2.850 | 2.800 | 2.825 | 2.825 | 110,400 |
| 2025-10-20 | 2.920 | 2.920 | 2.825 | 2.825 | 2.825 | 244,349 |
| 2025-10-17 | 2.935 | 2.935 | 2.845 | 2.845 | 2.845 | 353,974 |
| 2025-10-16 | 2.875 | 2.975 | 2.875 | 2.935 | 2.935 | 144,433 |
| 2025-10-15 | 2.950 | 2.950 | 2.865 | 2.865 | 2.865 | 215,255 |
| 2025-10-14 | 2.960 | 2.960 | 2.855 | 2.855 | 2.855 | 406,666 |
| 2025-10-13 | 2.995 | 3.055 | 2.850 | 2.850 | 2.850 | 233,062 |
| 2025-10-10 | 3.015 | 3.080 | 2.950 | 2.950 | 2.950 | 373,905 |
| 2025-10-09 | 2.860 | 3.035 | 2.860 | 2.985 | 2.985 | 305,925 |
| 2025-10-08 | 2.995 | 3.045 | 2.850 | 2.850 | 2.850 | 319,438 |
| 2025-10-07 | 3.055 | 3.075 | 2.975 | 2.975 | 2.975 | 234,155 |
| 2025-10-06 | 3.110 | 3.110 | 3.035 | 3.050 | 3.050 | 199,328 |
| 2025-10-03 | 3.205 | 3.255 | 3.090 | 3.090 | 3.090 | 337,948 |
| 2025-10-02 | 3.150 | 3.330 | 3.150 | 3.170 | 3.170 | 474,334 |
| 2025-10-01 | 3.120 | 3.145 | 3.080 | 3.125 | 3.125 | 109,901 |
| 2025-09-30 | 3.060 | 3.200 | 3.010 | 3.100 | 3.100 | 336,915 |
| 2025-09-29 | 3.100 | 3.100 | 3.010 | 3.050 | 3.050 | 187,872 |
| 2025-09-26 | 3.065 | 3.140 | 3.000 | 3.000 | 3.000 | 264,229 |
| 2025-09-25 | 3.120 | 3.150 | 3.070 | 3.070 | 3.070 | 191,861 |
| 2025-09-24 | 3.065 | 3.165 | 3.065 | 3.105 | 3.105 | 318,327 |
| 2025-09-23 | 3.080 | 3.175 | 3.070 | 3.160 | 3.160 | 350,737 |
| 2025-09-22 | 3.240 | 3.310 | 3.040 | 3.060 | 3.060 | 780,627 |
| 2025-09-19 | 3.290 | 3.330 | 3.205 | 3.230 | 3.230 | 281,051 |
| 2025-09-18 | 3.315 | 3.360 | 3.270 | 3.280 | 3.280 | 275,674 |
| 2025-09-17 | 3.350 | 3.405 | 3.305 | 3.310 | 3.310 | 255,626 |
| 2025-09-16 | 3.440 | 3.500 | 3.310 | 3.310 | 3.310 | 361,460 |
| 2025-09-15 | 3.410 | 3.540 | 3.410 | 3.425 | 3.425 | 369,682 |
| 2025-09-12 | 3.285 | 3.415 | 3.285 | 3.380 | 3.380 | 485,546 |
| 2025-09-11 | 3.270 | 3.370 | 3.270 | 3.285 | 3.285 | 300,762 |
| 2025-09-10 | 3.280 | 3.385 | 3.250 | 3.250 | 3.250 | 556,022 |
| 2025-09-09 | 3.400 | 3.450 | 3.235 | 3.275 | 3.275 | 755,339 |
| 2025-09-08 | 3.480 | 3.490 | 3.315 | 3.400 | 3.400 | 578,007 |
| 2025-09-05 | 3.260 | 3.430 | 3.260 | 3.340 | 3.340 | 546,000 |
| 2025-09-04 | 3.440 | 3.575 | 3.240 | 3.240 | 3.240 | 675,949 |
| 2025-09-03 | 3.600 | 3.695 | 3.320 | 3.380 | 3.380 | 583,253 |
| 2025-09-02 | 3.615 | 3.720 | 3.560 | 3.560 | 3.560 | 692,970 |
| 2025-09-01 | 3.700 | 3.760 | 3.600 | 3.600 | 3.600 | 1,213,271 |
| 2025-08-29 | 3.665 | 3.760 | 3.545 | 3.585 | 3.585 | 1,245,291 |
| 2025-08-28 | 3.765 | 4.095 | 3.500 | 3.500 | 3.500 | 2,578,557 |
| 2025-08-27 | 3.385 | 3.785 | 3.335 | 3.700 | 3.700 | 2,692,079 |
| 2025-08-26 | 3.375 | 3.465 | 3.190 | 3.210 | 3.210 | 587,870 |
| 2025-08-25 | 3.330 | 3.450 | 3.320 | 3.370 | 3.370 | 608,125 |
| 2025-08-22 | 3.160 | 3.350 | 3.160 | 3.270 | 3.270 | 729,543 |
| 2025-08-21 | 3.060 | 3.160 | 2.995 | 3.150 | 3.150 | 180,339 |
| 2025-08-20 | 2.950 | 3.185 | 2.950 | 3.040 | 3.040 | 428,461 |
| 2025-08-19 | 2.905 | 2.950 | 2.905 | 2.915 | 2.915 | 128,265 |
| 2025-08-18 | 2.995 | 2.995 | 2.860 | 2.900 | 2.900 | 225,553 |
| 2025-08-15 | 2.900 | 3.000 | 2.900 | 2.970 | 2.970 | 401,905 |
| 2025-08-14 | 2.890 | 3.000 | 2.830 | 2.860 | 2.860 | 471,432 |
| 2025-08-13 | 2.825 | 2.990 | 2.825 | 2.890 | 2.890 | 404,987 |
| 2025-08-12 | 2.530 | 2.900 | 2.515 | 2.790 | 2.790 | 1,052,243 |
| 2025-08-11 | 2.700 | 2.700 | 2.515 | 2.515 | 2.515 | 599,817 |
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.