Rottneros AB (publ) (0H0L.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:11PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 114 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 180 |
| 22 Apr 2024 | 11.62 | 11.78 | 11.62 | 11.78 | 11.78 | 499 |
| 19 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 2,060 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 13 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 254 |
| 12 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2,125 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 749 |
| 08 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 364 |
| 05 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 265 |
| 04 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 755 |
| 03 Apr 2024 | 11.74 | 11.84 | 11.74 | 11.84 | 11.84 | 3,874 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1,090 |
| 27 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1,511 |
| 26 Mar 2024 | 12.02 | 12.02 | 11.98 | 11.98 | 11.98 | 426 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 29 |
| 21 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,133 |
| 21 Mar 2024 | 0.5 Dividend | |||||
| 20 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.22 | 1,720 |
| 19 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.38 | 2,574 |
| 18 Mar 2024 | 12.14 | 12.14 | 11.82 | 11.82 | 11.32 | 3,752 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.39 | 1,251 |
| 13 Mar 2024 | 11.54 | 11.86 | 11.54 | 11.86 | 11.35 | 4,623 |
| 12 Mar 2024 | 11.58 | 11.60 | 11.58 | 11.60 | 11.11 | 2,067 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.91 | 198 |
| 28 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.99 | 1,252 |
| 27 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 10.93 | 1,904 |
| 26 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 10.93 | 1,307 |
| 23 Feb 2024 | 11.94 | 11.96 | 11.94 | 11.96 | 11.45 | 1,376 |
| 22 Feb 2024 | 11.84 | 11.98 | 11.84 | 11.98 | 11.47 | 300 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.05 | 6 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.87 | 65 |
| 29 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.31 | 281 |
| 26 Jan 2024 | 12.20 | 12.32 | 12.20 | 12.32 | 11.79 | 1,481 |
| 25 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.66 | 650 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.37 | 10,812 |
| 12 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.64 | 373 |
| 11 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.85 | 1,555 |
| 10 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.74 | 1,879 |
| 09 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.83 | 381 |
| 08 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.83 | 669 |
| 05 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.66 | 20,518 |
| 04 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.66 | 1,308 |
| 03 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | 23,543 |
| 02 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.74 | 696 |
| 29 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.58 | 751 |
| 28 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 11.64 | 777 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 11.70 | 783 |
| 21 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.56 | 888 |
| 20 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.68 | 2,099 |
| 19 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.68 | 2,204 |
| 18 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.58 | 2,007 |
| 15 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 11.62 | 1,929 |
| 14 Dec 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.66 | 361 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 11.64 | 1,661 |
| 11 Dec 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.66 | 518 |
| 08 Dec 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.55 | 1,972 |
| 07 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | 1,758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.