Family finances

Who is the breadwinner in your family and does it matter?

Rottneros AB (publ) (RROS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

11.54

-0.08

(-0.69%)

At close: 12:59PM CEST

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	11.56	11.58	11.28	11.54	11.54	30,282
29 Apr 2024	11.36	11.74	11.20	11.62	11.62	29,338
26 Apr 2024	11.36	11.68	10.88	11.36	11.36	62,842
25 Apr 2024	11.76	11.76	11.10	11.28	11.28	75,430
24 Apr 2024	11.70	11.88	11.64	11.74	11.74	27,474
23 Apr 2024	11.80	12.10	11.52	11.82	11.82	60,311
22 Apr 2024	11.64	11.90	11.50	11.78	11.78	39,859
19 Apr 2024	11.64	11.84	11.50	11.64	11.64	65,647
18 Apr 2024	11.92	12.10	11.92	11.98	11.98	21,415
17 Apr 2024	11.98	12.20	11.86	11.92	11.92	68,226
16 Apr 2024	12.12	12.12	11.86	11.98	11.98	66,259
15 Apr 2024	12.16	12.20	12.12	12.12	12.12	37,375
12 Apr 2024	12.42	12.62	12.12	12.12	12.12	125,111
11 Apr 2024	12.40	12.50	12.14	12.42	12.42	72,001
10 Apr 2024	12.08	12.40	12.02	12.40	12.40	92,833
09 Apr 2024	11.78	12.08	11.78	12.08	12.08	147,462
08 Apr 2024	11.80	11.84	11.72	11.72	11.72	31,520
05 Apr 2024	12.04	12.06	11.74	11.80	11.80	135,221
04 Apr 2024	11.84	12.06	11.80	12.06	12.06	128,337
03 Apr 2024	11.74	11.98	11.60	11.84	11.84	59,263
02 Apr 2024	12.06	12.06	11.70	11.74	11.74	57,862
28 Mar 2024	12.14	12.16	12.00	12.06	12.06	54,776
27 Mar 2024	11.98	12.14	11.84	12.08	12.08	160,411
26 Mar 2024	11.82	12.10	11.82	11.98	11.98	158,606
25 Mar 2024	11.60	11.74	11.52	11.72	11.72	57,342
22 Mar 2024	11.30	11.70	11.30	11.58	11.58	73,868
21 Mar 2024	11.60	11.60	11.00	11.30	11.30	80,007
21 Mar 2024	0.5 Dividend
20 Mar 2024	11.98	12.16	11.72	11.72	11.22	85,997
19 Mar 2024	11.82	12.14	11.80	11.98	11.47	51,737
18 Mar 2024	12.38	12.38	11.76	11.82	11.32	126,603
15 Mar 2024	11.90	12.20	11.90	12.20	11.68	96,418
14 Mar 2024	11.58	11.98	11.54	11.90	11.39	93,948
13 Mar 2024	11.50	11.86	11.38	11.86	11.35	102,015
12 Mar 2024	11.54	11.96	11.50	11.50	11.01	109,808
11 Mar 2024	11.56	11.70	11.50	11.54	11.05	110,529
08 Mar 2024	11.26	11.56	11.22	11.56	11.07	94,768
07 Mar 2024	11.32	11.32	11.16	11.26	10.78	27,263
06 Mar 2024	11.08	11.32	11.06	11.32	10.84	78,735
05 Mar 2024	11.20	11.20	10.70	11.06	10.59	91,361
04 Mar 2024	11.12	11.20	11.00	11.20	10.72	98,555
01 Mar 2024	11.18	11.34	11.02	11.12	10.65	162,775
29 Feb 2024	11.34	11.52	11.26	11.40	10.91	64,820
28 Feb 2024	11.50	11.50	11.28	11.48	10.99	52,505
27 Feb 2024	11.42	11.50	11.14	11.50	11.01	234,982
26 Feb 2024	11.86	11.86	11.42	11.42	10.93	80,208
23 Feb 2024	11.98	11.98	11.82	11.88	11.37	45,640
22 Feb 2024	12.00	12.06	11.74	11.98	11.47	88,920
21 Feb 2024	11.52	12.00	11.50	12.00	11.49	26,804
20 Feb 2024	11.54	11.70	11.42	11.60	11.11	23,908
19 Feb 2024	11.52	11.54	11.10	11.54	11.05	70,217
16 Feb 2024	11.60	11.68	11.44	11.54	11.05	89,778
15 Feb 2024	11.70	11.70	11.50	11.56	11.07	43,750
14 Feb 2024	11.42	11.70	11.38	11.70	11.20	89,711
13 Feb 2024	11.46	11.56	11.26	11.44	10.95	50,726
12 Feb 2024	11.54	11.98	11.28	11.36	10.88	176,498
09 Feb 2024	11.52	11.82	11.50	11.50	11.01	61,615
08 Feb 2024	11.52	11.54	11.50	11.52	11.03	139,963
07 Feb 2024	11.28	11.60	11.28	11.52	11.03	69,087
06 Feb 2024	11.24	11.30	11.12	11.20	10.72	44,275
05 Feb 2024	11.40	11.48	11.08	11.10	10.63	93,067
02 Feb 2024	11.88	12.18	11.34	11.34	10.86	109,325
01 Feb 2024	12.40	12.40	11.20	11.78	11.28	211,174
31 Jan 2024	12.40	12.98	12.38	12.72	12.18	58,458
30 Jan 2024	12.94	12.94	12.26	12.40	11.87	101,360
29 Jan 2024	12.30	12.86	12.10	12.86	12.31	79,968
26 Jan 2024	12.18	12.34	12.00	12.32	11.79	71,380
25 Jan 2024	12.56	12.56	12.06	12.18	11.66	89,755
24 Jan 2024	12.82	12.82	12.56	12.58	12.04	24,200
23 Jan 2024	12.78	12.78	12.58	12.66	12.12	32,474
22 Jan 2024	12.82	12.82	12.66	12.78	12.23	47,005
19 Jan 2024	12.64	12.96	12.64	12.82	12.27	19,565
18 Jan 2024	12.70	13.10	12.60	12.62	12.08	39,732
17 Jan 2024	13.00	13.00	12.56	12.62	12.08	78,115
16 Jan 2024	13.10	13.10	12.90	13.02	12.46	71,009
15 Jan 2024	13.00	13.10	12.92	12.92	12.37	46,658
12 Jan 2024	12.48	13.20	12.32	13.20	12.64	166,838
11 Jan 2024	12.28	12.40	12.24	12.38	11.85	38,042
10 Jan 2024	12.26	12.26	12.16	12.26	11.74	21,774
09 Jan 2024	12.36	12.40	12.26	12.36	11.83	52,413
08 Jan 2024	12.36	12.38	12.20	12.36	11.83	63,352
05 Jan 2024	12.18	12.38	12.16	12.38	11.85	44,525
04 Jan 2024	12.32	12.40	12.04	12.18	11.66	46,137
03 Jan 2024	12.26	12.34	12.18	12.30	11.78	53,178
02 Jan 2024	12.28	12.44	12.00	12.26	11.74	78,323
29 Dec 2023	12.20	12.20	12.00	12.18	11.66	70,469
28 Dec 2023	12.10	12.24	12.00	12.16	11.64	56,347
27 Dec 2023	12.22	12.24	12.02	12.10	11.58	54,201
22 Dec 2023	12.08	12.26	12.08	12.22	11.70	41,979
21 Dec 2023	12.08	12.10	11.86	12.08	11.56	86,685
20 Dec 2023	12.20	12.26	12.02	12.10	11.58	82,870
19 Dec 2023	12.10	12.20	11.88	12.20	11.68	133,029
18 Dec 2023	12.06	12.14	11.82	12.10	11.58	66,833
15 Dec 2023	12.14	12.20	12.04	12.14	11.62	106,102
14 Dec 2023	12.12	12.20	12.04	12.18	11.66	66,053
13 Dec 2023	12.12	12.18	12.00	12.02	11.51	101,014
12 Dec 2023	12.18	12.20	12.10	12.16	11.64	55,099
11 Dec 2023	12.18	12.18	11.96	12.18	11.66	33,330
08 Dec 2023	12.00	12.06	11.90	12.06	11.55	83,375
07 Dec 2023	12.00	12.06	11.90	12.00	11.49	87,582
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,151.53+7.40(+0.09%)

FTSE 25019,946.41-18.98(-0.10%)

AIM763.57+2.83(+0.37%)

GBP/EUR1.1700-0.0008(-0.06%)

GBP/USD1.2487-0.0009(-0.07%)

Bitcoin GBP45,965.95-3,466.45(-7.01%)

Family finances

Rottneros AB (publ) (RROS.ST)

FTSE 100
8,151.53
+7.40(+0.09%)

FTSE 250
19,946.41
-18.98(-0.10%)

AIM
763.57
+2.83(+0.37%)

GBP/EUR
1.1700
-0.0008(-0.06%)

GBP/USD
1.2487
-0.0009(-0.07%)

Bitcoin GBP
45,965.95
-3,466.45(-7.01%)