Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.725	2.750	2.670	2.670	2.670	418,440
2025-08-07	2.675	2.750	2.670	2.705	2.705	297,226
2025-08-06	2.700	2.720	2.670	2.670	2.670	335,409
2025-08-05	2.775	2.775	2.690	2.715	2.715	471,698
2025-08-04	2.920	2.955	2.730	2.730	2.730	776,513
2025-08-01	2.995	2.995	2.910	2.910	2.910	515,987
2025-07-31	2.970	3.000	2.970	3.000	3.000	201,698
2025-07-30	3.035	3.035	2.965	2.965	2.965	196,558
2025-07-29	2.995	3.000	2.950	2.950	2.950	282,348
2025-07-28	2.985	3.000	2.955	2.955	2.955	408,983
2025-07-25	2.960	2.985	2.945	2.965	2.965	556,633
2025-07-24	2.900	3.000	2.885	2.945	2.945	1,709,486
2025-07-23	2.880	2.900	2.850	2.870	2.870	219,845
2025-07-22	2.950	2.950	2.880	2.880	2.880	365,380
2025-07-21	2.895	2.965	2.875	2.925	2.925	686,894
2025-07-18	2.900	2.900	2.860	2.865	2.865	274,649
2025-07-17	2.900	2.910	2.890	2.895	2.895	87,525
2025-07-16	2.890	2.915	2.860	2.885	2.885	115,430
2025-07-15	2.890	2.920	2.875	2.890	2.890	417,783
2025-07-14	2.920	2.925	2.885	2.885	2.885	263,966
2025-07-11	2.910	2.960	2.825	2.885	2.885	277,302
2025-07-10	2.970	2.985	2.880	2.910	2.910	390,462
2025-07-09	2.880	2.940	2.875	2.920	2.920	270,355
2025-07-08	2.900	2.900	2.835	2.870	2.870	170,031
2025-07-07	2.955	2.970	2.825	2.870	2.870	432,837
2025-07-04	2.950	2.965	2.850	2.935	2.935	509,978
2025-07-03	2.730	2.930	2.730	2.865	2.865	765,776
2025-07-02	2.700	2.810	2.700	2.705	2.705	371,571
2025-07-01	2.725	2.780	2.720	2.745	2.745	279,490
2025-06-30	2.795	2.795	2.615	2.720	2.720	1,116,543
2025-06-27	2.800	2.860	2.775	2.795	2.795	418,674
2025-06-26	2.840	2.870	2.800	2.815	2.815	270,845
2025-06-25	2.805	2.860	2.790	2.825	2.825	328,526
2025-06-24	2.820	2.865	2.750	2.835	2.835	390,842
2025-06-23	2.950	2.950	2.720	2.815	2.815	690,991
2025-06-19	3.200	3.200	3.000	3.000	3.000	430,496
2025-06-18	3.350	3.350	2.995	3.105	3.105	701,636
2025-06-17	3.580	3.580	3.300	3.350	3.350	88,600
2025-06-16	3.475	3.640	3.380	3.400	3.400	152,496
2025-06-13	3.780	3.850	3.415	3.430	3.430	253,410
2025-06-12	4.000	4.040	3.910	4.005	3.424	125,768
2025-06-11	4.015	4.200	4.000	4.000	3.420	149,989
2025-06-10	3.985	4.135	3.985	4.130	3.531	179,057
2025-06-09	3.990	4.045	3.985	3.985	3.407	133,562
2025-06-05	3.830	4.020	3.825	3.985	3.407	176,290
2025-06-04	3.985	4.010	3.795	3.820	3.266	626,602
2025-06-03	4.971	4.971	4.632	4.702	4.020	486,489
2025-06-02	5.292	5.298	4.994	4.994	4.270	219,321
2025-05-30	5.269	5.491	5.269	5.275	4.510	43,134
2025-05-28	5.421	5.526	5.263	5.263	4.500	118,226
2025-05-27	5.632	5.632	5.380	5.421	4.635	162,943
2025-05-26	5.766	5.795	5.591	5.591	4.780	87,251
2025-05-23	5.480	5.614	5.333	5.591	4.780	629,729
2025-05-22	5.754	5.836	5.298	5.444	4.655	436,294
2025-05-21	5.977	6.082	5.661	5.784	4.945	315,687
2025-05-20	5.906	6.819	5.269	5.965	5.100	1,056,063
2025-05-19	6.772	6.772	6.632	6.632	5.670	95,686
2025-05-16	7.018	7.018	6.725	6.784	5.800	62,957
2025-05-15	6.725	6.959	6.725	6.889	5.890	57,496
2025-05-14	7.018	7.123	6.725	6.877	5.880	70,918

← NewerPage 6 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.