Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	15.205	15.485	14.901	15.205	12.132	87,353
2022-07-07	14.246	15.251	14.058	15.111	12.057	176,236
2022-07-06	13.684	14.316	13.684	14.152	11.292	113,245
2022-07-05	14.386	14.620	13.754	13.895	11.087	133,401
2022-07-04	14.152	14.480	14.035	14.363	11.460	105,972
2022-07-01	14.082	14.550	14.082	14.152	11.292	108,920
2022-06-30	14.480	14.480	13.661	13.988	11.162	199,359
2022-06-29	14.713	14.830	14.222	14.503	11.572	123,261
2022-06-28	14.877	15.158	14.643	14.713	11.740	103,320
2022-06-27	14.433	14.924	14.433	14.620	11.666	64,928
2022-06-23	14.807	14.830	14.222	14.409	11.498	92,661
2022-06-22	15.181	15.181	14.643	14.807	11.815	171,701
2022-06-21	15.626	15.789	15.228	15.368	12.263	139,980
2022-06-20	16.023	16.023	15.415	15.509	12.375	151,143
2022-06-17	15.813	16.374	15.813	16.023	12.785	128,643
2022-06-16	16.959	16.959	15.766	15.813	12.617	310,736
2022-06-15	17.099	17.193	16.772	17.029	13.588	268,994
2022-06-14	16.865	17.380	16.468	17.099	13.644	284,351
2022-06-13	17.520	17.520	16.772	17.076	13.625	557,629
2022-06-10	18.713	18.713	17.263	17.520	13.980	267,289
2022-06-09	18.901	18.924	17.918	17.965	14.335	374,426
2022-06-08	18.690	19.181	18.292	18.901	15.081	210,438
2022-06-07	18.807	19.158	18.129	18.667	14.895	374,493
2022-06-03	18.105	19.205	18.105	18.807	15.006	649,964
2022-06-02	16.164	18.386	16.164	18.105	14.447	721,830
2022-06-01	18.269	18.550	16.000	16.164	12.897	1,102,942
2022-05-31	17.661	18.596	17.661	18.269	14.577	514,708
2022-05-30	17.427	18.129	17.380	17.661	14.092	226,224
2022-05-27	16.912	17.544	16.912	17.427	13.905	234,424
2022-05-25	16.936	17.450	16.865	16.865	13.457	183,421
2022-05-24	17.076	17.170	16.912	17.099	13.644	162,561
2022-05-23	16.959	17.146	16.725	17.076	13.625	328,647
2022-05-20	16.772	17.240	16.772	16.959	13.532	218,030
2022-05-19	16.725	16.982	16.515	16.772	13.383	131,534
2022-05-18	16.982	17.076	16.772	16.772	13.383	128,489
2022-05-17	16.655	17.146	16.655	16.982	13.551	359,371
2022-05-16	16.678	16.842	16.515	16.655	13.289	245,466
2022-05-13	16.632	16.725	16.421	16.515	13.177	254,181
2022-05-12	16.585	16.889	16.421	16.608	13.252	258,024
2022-05-11	15.836	16.889	15.836	16.632	13.271	498,926
2022-05-10	15.392	16.374	15.392	16.164	12.897	297,872
2022-05-09	15.415	15.556	14.269	15.368	12.263	488,840
2022-05-06	16.023	16.164	15.439	15.673	12.505	357,516
2022-05-05	16.281	16.608	16.000	16.164	12.897	194,704
2022-05-04	16.725	16.725	15.906	16.070	12.823	235,137
2022-05-03	15.579	16.725	15.485	16.725	13.345	548,146
2022-05-02	15.626	16.070	15.439	15.602	12.449	260,224
2022-04-29	15.064	15.719	14.339	15.556	12.412	520,671
2022-04-28	15.696	15.743	14.971	15.322	11.906	443,168
2022-04-27	14.924	15.322	14.854	15.018	11.670	303,036
2022-04-26	14.222	14.737	14.222	14.409	11.197	138,654
2022-04-25	14.690	14.854	13.871	14.175	11.016	518,483
2022-04-22	14.643	15.041	14.503	14.713	11.434	348,459
2022-04-21	14.924	15.064	14.620	14.667	11.397	277,753
2022-04-20	15.205	15.251	14.737	14.901	11.579	366,211
2022-04-19	14.175	15.205	14.175	14.947	11.615	441,022
2022-04-14	13.988	14.269	13.918	14.058	10.925	230,295
2022-04-13	13.848	13.988	13.544	13.871	10.779	110,258
2022-04-12	13.895	13.965	13.684	13.871	10.779	165,305
2022-04-11	13.567	13.942	13.567	13.731	10.670	181,463

← NewerPage 19 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.