Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.526	10.678	10.456	10.468	8.950	199,248
2025-02-12	10.503	10.702	10.468	10.643	9.100	158,404
2025-02-11	10.643	10.643	10.503	10.503	8.980	85,931
2025-02-10	10.643	10.725	10.526	10.667	9.120	89,096
2025-02-07	10.526	10.760	10.526	10.713	9.160	137,491
2025-02-06	10.468	10.760	10.468	10.585	9.050	979,860
2025-02-05	10.959	10.982	10.292	10.725	9.170	177,521
2025-02-04	11.006	11.006	10.772	10.889	9.310	55,419
2025-02-03	11.076	11.088	10.772	10.866	9.290	98,598
2025-01-31	11.088	11.146	11.018	11.064	9.460	41,583
2025-01-30	11.415	11.415	11.135	11.181	9.560	79,478
2025-01-29	11.439	11.532	11.088	11.415	9.760	53,701
2025-01-28	11.556	12.117	11.439	11.743	10.040	94,326
2025-01-27	11.579	11.813	11.287	11.544	9.870	150,492
2025-01-24	11.228	11.661	10.725	11.637	9.950	129,145
2025-01-23	11.041	11.240	10.866	11.146	9.530	59,543
2025-01-22	10.901	11.111	10.901	11.029	9.430	44,370
2025-01-21	10.702	10.912	10.667	10.901	9.320	49,373
2025-01-20	10.795	10.807	10.643	10.795	9.230	8,828
2025-01-17	10.830	10.830	10.760	10.819	9.250	11,018
2025-01-16	10.702	10.842	10.655	10.830	9.260	16,221
2025-01-15	10.690	10.854	10.655	10.772	9.210	41,559
2025-01-14	10.678	10.690	10.550	10.643	9.100	53,512
2025-01-13	10.561	10.784	10.409	10.585	9.050	62,023
2025-01-10	10.561	10.655	10.526	10.585	9.050	22,983
2025-01-09	10.620	10.620	10.503	10.573	9.040	20,554
2025-01-08	10.690	10.784	10.561	10.620	9.080	51,469
2025-01-07	10.561	10.784	10.503	10.678	9.130	50,103
2025-01-03	10.561	10.585	10.526	10.561	9.030	14,844
2025-01-02	10.468	10.585	10.468	10.585	9.050	22,282
2024-12-30	10.503	10.526	10.409	10.480	8.960	65,961
2024-12-27	10.292	10.608	10.292	10.503	8.980	76,550
2024-12-23	10.690	10.690	10.480	10.608	9.070	47,663
2024-12-20	10.573	11.111	10.526	10.690	9.140	57,528
2024-12-19	10.585	10.678	10.456	10.678	9.130	63,498
2024-12-18	10.678	10.749	10.526	10.561	9.030	31,582
2024-12-17	10.737	10.760	10.596	10.608	9.070	63,955
2024-12-16	10.585	10.760	10.573	10.749	9.190	33,609
2024-12-13	10.480	10.819	10.409	10.655	9.110	164,490
2024-12-12	10.491	10.515	10.409	10.503	8.980	41,607
2024-12-11	10.421	10.526	10.409	10.491	8.970	123,655
2024-12-10	10.643	10.643	10.409	10.421	8.910	55,247
2024-12-09	10.760	10.760	10.234	10.643	9.100	106,868
2024-12-06	10.678	10.760	10.678	10.713	9.160	26,792
2024-12-05	10.643	10.760	10.620	10.667	9.120	44,742
2024-12-04	10.725	10.947	10.643	10.702	9.150	54,733
2024-12-03	10.889	11.029	10.725	10.877	9.300	20,212
2024-12-02	10.842	11.099	10.643	10.889	9.310	26,784
2024-11-29	10.971	11.099	10.819	10.936	9.350	24,253
2024-11-28	10.912	10.994	10.760	10.959	9.370	16,886
2024-11-27	10.784	10.924	10.784	10.912	9.330	15,673
2024-11-26	10.912	10.912	10.749	10.760	9.200	8,240
2024-11-25	10.807	10.936	10.807	10.924	9.340	14,716
2024-11-22	10.784	10.936	10.784	10.830	9.260	41,559
2024-11-21	10.936	11.088	10.819	10.842	9.270	13,089
2024-11-20	11.076	11.076	10.819	10.819	9.250	13,363
2024-11-19	11.111	11.111	10.854	11.088	9.480	95,404
2024-11-18	10.877	11.146	10.795	10.819	9.250	35,082
2024-11-15	11.345	11.345	10.772	10.772	9.210	109,916
2024-11-14	11.205	11.567	11.205	11.357	9.710	29,647

← NewerPage 8 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.