Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.620	2.620	2.485	2.520	2.520	186,878
2026-10-16	2.620	2.690	2.610	2.615	2.615	42,889
2026-10-15	2.685	2.715	2.600	2.620	2.620	208,753
2026-10-14	2.690	2.730	2.665	2.670	2.670	73,361
2026-10-13	2.665	2.720	2.625	2.690	2.690	204,403
2026-10-12	2.775	2.780	2.630	2.660	2.660	149,602
2026-10-09	2.705	2.810	2.680	2.750	2.750	76,104
2026-10-08	2.775	2.775	2.680	2.705	2.705	90,288
2026-10-07	2.870	2.945	2.700	2.780	2.780	171,727
2026-10-06	2.975	2.975	2.850	2.860	2.860	165,251
2026-10-05	2.985	3.030	2.975	2.975	2.975	123,322
2026-10-02	2.990	3.055	2.970	2.975	2.975	105,519
2026-10-01	3.205	3.235	2.950	2.980	2.980	342,138
2026-09-30	3.255	3.265	3.160	3.165	3.165	175,388
2026-09-29	3.190	3.300	3.160	3.235	3.235	38,405
2026-09-28	3.285	3.290	3.165	3.220	3.220	180,525
2026-09-25	3.190	3.290	3.160	3.260	3.260	212,312
2026-09-24	3.190	3.240	3.150	3.160	3.160	261,728
2026-09-23	3.050	3.190	3.050	3.190	3.190	132,515
2026-09-22	3.060	3.090	3.010	3.030	3.030	150,100
2026-09-21	3.135	3.175	3.060	3.060	3.060	132,669
2026-09-18	3.145	3.175	3.050	3.135	3.135	226,008
2026-09-17	2.910	3.170	2.910	3.110	3.110	412,277
2026-09-16	2.755	2.990	2.755	2.910	2.910	178,787
2026-09-15	2.880	2.935	2.700	2.755	2.755	346,236
2026-09-14	2.945	3.020	2.880	2.885	2.885	59,121
2026-09-11	2.955	2.980	2.900	2.945	2.945	203,354
2026-09-10	3.060	3.085	2.900	2.955	2.955	362,483
2026-09-09	3.140	3.140	3.010	3.060	3.060	255,315
2026-09-08	3.170	3.240	3.120	3.150	3.150	137,405
2026-09-07	3.285	3.365	3.170	3.180	3.180	208,549
2026-09-04	3.175	3.285	3.130	3.285	3.285	284,470
2026-09-03	3.250	3.360	3.120	3.155	3.155	198,331
2026-09-02	3.400	3.465	3.050	3.225	3.225	280,554
2026-09-01	3.300	3.500	3.280	3.400	3.400	542,982
2026-08-31	3.000	3.340	2.990	3.300	3.300	590,699
2026-08-28	2.915	3.025	2.915	2.985	2.985	244,270
2026-08-27	2.955	3.025	2.850	2.915	2.915	398,948
2026-08-26	3.050	3.050	2.805	2.970	2.970	318,812
2026-08-25	2.840	2.995	2.840	2.995	2.995	462,995
2026-08-24	2.850	2.850	2.780	2.815	2.815	123,694
2026-08-21	2.775	2.910	2.775	2.840	2.840	258,026
2026-08-20	2.800	2.815	2.675	2.715	2.715	240,773
2026-08-19	2.720	2.800	2.690	2.800	2.800	335,870
2026-08-18	2.810	2.810	2.670	2.690	2.690	297,943
2026-08-17	3.000	3.130	2.755	2.790	2.790	680,096
2026-08-14	2.710	3.140	2.710	2.980	2.980	1,292,750
2026-08-13	2.420	2.750	2.350	2.710	2.710	1,270,581
2026-08-12	2.600	2.600	2.300	2.420	2.420	1,012,464
2026-08-11	2.660	2.660	2.545	2.600	2.600	560,931
2026-08-10	2.380	2.620	2.380	2.610	2.610	1,300,163
2026-08-07	2.200	2.495	2.190	2.380	2.380	1,753,468
2026-08-06	2.200	2.320	2.170	2.175	2.175	1,187,167
2026-08-05	2.080	2.180	2.080	2.175	2.175	453,421
2026-08-04	2.090	2.125	2.060	2.125	2.125	568,429
2026-08-03	2.060	2.090	2.060	2.090	2.090	77,741
2026-07-31	2.065	2.080	2.055	2.080	2.080	172,697
2026-07-30	2.065	2.075	2.050	2.060	2.060	111,447
2026-07-29	2.090	2.100	2.045	2.070	2.070	189,816
2026-07-28	2.090	2.100	2.070	2.090	2.090	147,435

Page 1 of 21 · 1,260 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.