Rottneros AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.076 | 7.076 | 6.760 | 6.971 | 5.960 | 136,027 |
| 2025-05-12 | 7.018 | 7.193 | 7.018 | 7.076 | 6.050 | 130,708 |
| 2025-05-09 | 6.947 | 7.018 | 6.819 | 7.018 | 6.000 | 38,057 |
| 2025-05-08 | 6.830 | 7.018 | 6.807 | 6.807 | 5.820 | 18,617 |
| 2025-05-07 | 6.889 | 6.901 | 6.795 | 6.830 | 5.840 | 26,045 |
| 2025-05-06 | 6.901 | 6.936 | 6.749 | 6.784 | 5.800 | 26,672 |
| 2025-05-05 | 6.924 | 7.018 | 6.912 | 6.936 | 5.930 | 18,895 |
| 2025-05-02 | 6.982 | 7.076 | 6.901 | 6.901 | 5.900 | 47,059 |
| 2025-04-30 | 7.310 | 7.310 | 6.854 | 6.982 | 5.970 | 57,014 |
| 2025-04-29 | 6.877 | 6.982 | 6.807 | 6.807 | 5.820 | 52,888 |
| 2025-04-28 | 7.088 | 7.287 | 6.713 | 6.807 | 5.820 | 115,794 |
| 2025-04-25 | 6.643 | 7.064 | 6.643 | 7.064 | 6.040 | 48,868 |
| 2025-04-24 | 6.725 | 6.725 | 6.620 | 6.620 | 5.660 | 9,539 |
| 2025-04-23 | 6.620 | 6.784 | 6.620 | 6.667 | 5.700 | 91,909 |
| 2025-04-22 | 6.889 | 6.889 | 6.585 | 6.667 | 5.700 | 119,034 |
| 2025-04-17 | 6.936 | 6.971 | 6.842 | 6.842 | 5.850 | 14,348 |
| 2025-04-16 | 6.994 | 7.076 | 6.901 | 6.912 | 5.910 | 33,409 |
| 2025-04-15 | 7.006 | 7.111 | 6.866 | 6.971 | 5.960 | 106,547 |
| 2025-04-14 | 7.251 | 7.251 | 6.901 | 7.006 | 5.990 | 39,350 |
| 2025-04-11 | 6.772 | 6.854 | 6.561 | 6.620 | 5.660 | 109,938 |
| 2025-04-10 | 7.088 | 7.135 | 6.608 | 6.866 | 5.870 | 109,150 |
| 2025-04-09 | 6.784 | 6.784 | 6.515 | 6.515 | 5.570 | 44,279 |
| 2025-04-08 | 6.433 | 6.901 | 6.433 | 6.807 | 5.820 | 77,291 |
| 2025-04-07 | 6.550 | 6.561 | 6.175 | 6.363 | 5.440 | 123,526 |
| 2025-04-04 | 6.784 | 7.135 | 6.550 | 6.643 | 5.680 | 97,024 |
| 2025-04-03 | 7.041 | 7.041 | 6.725 | 6.830 | 5.840 | 114,104 |
| 2025-04-02 | 7.018 | 7.158 | 7.018 | 7.053 | 6.030 | 60,965 |
| 2025-04-01 | 7.602 | 7.602 | 6.959 | 7.029 | 6.010 | 101,206 |
| 2025-03-31 | 7.404 | 7.544 | 7.018 | 7.076 | 6.050 | 76,748 |
| 2025-03-28 | 7.567 | 7.579 | 7.333 | 7.333 | 6.270 | 90,467 |
| 2025-03-27 | 7.602 | 7.649 | 7.462 | 7.567 | 6.470 | 52,710 |
| 2025-03-26 | 7.602 | 7.836 | 7.591 | 7.661 | 6.550 | 111,878 |
| 2025-03-25 | 7.906 | 8.012 | 7.626 | 7.719 | 6.600 | 179,923 |
| 2025-03-24 | 8.386 | 8.538 | 8.000 | 8.035 | 6.870 | 217,790 |
| 2025-03-21 | 8.585 | 8.749 | 8.187 | 8.292 | 7.090 | 385,818 |
| 2025-03-20 | 9.181 | 9.310 | 9.099 | 9.123 | 7.800 | 49,568 |
| 2025-03-19 | 9.181 | 9.216 | 9.123 | 9.135 | 7.810 | 15,748 |
| 2025-03-18 | 9.298 | 9.357 | 9.146 | 9.240 | 7.900 | 67,468 |
| 2025-03-17 | 9.251 | 9.392 | 9.228 | 9.228 | 7.890 | 48,667 |
| 2025-03-14 | 9.345 | 9.392 | 9.251 | 9.263 | 7.920 | 63,797 |
| 2025-03-13 | 9.298 | 9.333 | 9.251 | 9.333 | 7.980 | 25,711 |
| 2025-03-12 | 9.345 | 9.368 | 9.287 | 9.333 | 7.980 | 102,719 |
| 2025-03-11 | 9.357 | 9.404 | 9.216 | 9.216 | 7.880 | 90,727 |
| 2025-03-10 | 9.415 | 9.415 | 9.240 | 9.333 | 7.980 | 62,398 |
| 2025-03-07 | 9.439 | 9.462 | 9.368 | 9.427 | 8.060 | 49,073 |
| 2025-03-06 | 9.474 | 9.556 | 9.415 | 9.497 | 8.120 | 76,816 |
| 2025-03-05 | 9.532 | 9.860 | 9.427 | 9.474 | 8.100 | 133,011 |
| 2025-03-04 | 9.532 | 9.766 | 9.415 | 9.509 | 8.130 | 111,060 |
| 2025-03-03 | 9.942 | 10.000 | 9.825 | 9.918 | 8.480 | 533,801 |
| 2025-02-28 | 9.766 | 10.012 | 9.474 | 9.930 | 8.490 | 71,603 |
| 2025-02-27 | 10.234 | 10.234 | 9.766 | 9.766 | 8.350 | 423,755 |
| 2025-02-26 | 10.234 | 10.316 | 10.211 | 10.234 | 8.750 | 48,422 |
| 2025-02-25 | 10.398 | 10.503 | 10.175 | 10.246 | 8.760 | 163,067 |
| 2025-02-24 | 10.468 | 10.480 | 10.339 | 10.339 | 8.840 | 108,186 |
| 2025-02-21 | 10.480 | 10.561 | 10.456 | 10.468 | 8.950 | 39,695 |
| 2025-02-20 | 10.526 | 10.550 | 10.456 | 10.550 | 9.020 | 32,126 |
| 2025-02-19 | 10.538 | 10.620 | 10.491 | 10.503 | 8.980 | 44,847 |
| 2025-02-18 | 10.585 | 10.643 | 10.526 | 10.538 | 9.010 | 165,016 |
| 2025-02-17 | 10.561 | 10.643 | 10.561 | 10.608 | 9.070 | 22,507 |
| 2025-02-14 | 10.526 | 10.585 | 10.480 | 10.550 | 9.020 | 96,699 |
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.