Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	11.579	11.579	11.123	11.345	9.700	44,226
2024-11-12	11.579	11.637	11.146	11.637	9.950	58,165
2024-11-11	10.877	11.637	10.807	11.544	9.870	102,365
2024-11-08	11.146	11.146	10.643	10.971	9.380	117,573
2024-11-07	11.006	11.287	10.994	11.146	9.530	51,020
2024-11-06	10.760	11.123	10.643	11.006	9.410	50,590
2024-11-05	11.088	11.216	10.760	10.819	9.250	56,883
2024-11-04	11.228	11.251	11.076	11.088	9.480	94,548
2024-11-01	11.345	11.404	11.228	11.263	9.630	12,818
2024-10-31	11.216	11.462	11.216	11.415	9.760	23,438
2024-10-30	11.322	11.485	11.135	11.216	9.590	29,408
2024-10-29	11.556	11.696	11.287	11.298	9.660	73,858
2024-10-28	11.977	11.977	11.404	11.556	9.880	31,399
2024-10-25	11.684	11.789	11.614	11.614	9.930	20,829
2024-10-24	11.462	11.673	11.404	11.602	9.920	44,380
2024-10-23	11.637	11.696	11.170	11.415	9.760	134,832
2024-10-22	11.836	11.883	11.696	11.836	10.120	24,456
2024-10-21	11.556	11.883	11.520	11.696	10.000	159,335
2024-10-18	11.626	11.860	11.509	11.556	9.880	77,077
2024-10-17	11.906	11.906	11.520	11.626	9.940	74,994
2024-10-16	11.696	11.906	11.520	11.906	10.180	67,528
2024-10-15	11.766	11.766	11.696	11.696	10.000	23,174
2024-10-14	11.789	11.789	11.673	11.766	10.060	30,037
2024-10-11	11.673	11.883	11.673	11.789	10.080	37,908
2024-10-10	11.836	11.836	11.673	11.696	10.000	14,720
2024-10-09	11.789	11.930	11.673	11.836	10.120	109,492
2024-10-08	11.743	12.140	11.696	11.789	10.080	59,858
2024-10-07	11.860	11.860	11.696	11.743	10.040	52,963
2024-10-04	11.906	12.000	11.696	11.883	10.160	72,072
2024-10-03	11.696	11.930	11.497	11.930	10.200	101,678
2024-10-02	11.673	11.883	11.637	11.649	9.960	83,401
2024-10-01	11.766	11.906	11.579	11.673	9.980	105,916
2024-09-30	11.836	11.930	11.696	11.743	10.040	73,324
2024-09-27	11.906	12.023	11.836	11.930	10.200	22,725
2024-09-26	11.813	12.047	11.813	11.930	10.200	27,333
2024-09-25	11.836	12.140	11.766	11.977	10.240	71,217
2024-09-24	11.696	11.860	11.696	11.860	10.140	18,073
2024-09-23	11.696	11.789	11.649	11.696	10.000	26,212
2024-09-20	11.696	11.883	11.684	11.789	10.080	25,744
2024-09-19	11.719	11.977	11.673	11.719	10.020	64,179
2024-09-18	11.906	11.930	11.673	11.719	10.020	72,459
2024-09-17	11.813	11.977	11.696	11.813	10.100	109,810
2024-09-16	12.000	12.047	11.743	11.813	10.100	17,587
2024-09-13	12.070	12.140	11.696	11.977	10.240	96,510
2024-09-12	11.906	12.164	11.906	12.070	10.320	28,610
2024-09-11	11.836	12.257	11.836	11.906	10.180	22,822
2024-09-10	11.977	12.047	11.766	11.813	10.100	46,516
2024-09-09	11.977	12.070	11.766	11.977	10.240	40,193
2024-09-06	12.117	12.140	11.953	11.977	10.240	36,980
2024-09-05	12.000	12.094	11.883	11.953	10.220	33,597
2024-09-04	12.047	12.234	11.836	11.836	10.120	64,652
2024-09-03	12.234	12.257	12.047	12.047	10.300	23,502
2024-09-02	12.187	12.257	12.094	12.140	10.380	42,950
2024-08-30	12.187	12.304	12.140	12.187	10.420	36,149
2024-08-29	12.234	12.444	12.164	12.187	10.420	95,684
2024-08-28	12.211	12.351	12.211	12.234	10.460	21,397
2024-08-27	12.304	12.515	12.187	12.211	10.440	34,660
2024-08-26	12.491	12.515	12.304	12.304	10.520	41,802
2024-08-23	12.421	12.491	12.327	12.491	10.680	29,843
2024-08-22	12.468	12.515	12.327	12.421	10.620	30,280

← NewerPage 9 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.