Rottneros AB - Price History
Monthly price history for RROS.ST (Rottneros AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK11.36 | SEK11.36 |
| April 2024 | SEK11.54 | SEK11.54 |
| March 2024 | SEK12.06 | SEK12.06 |
| February 2024 | SEK10.91 | SEK11.40 |
| January 2024 | SEK12.18 | SEK12.72 |
| December 2023 | SEK11.66 | SEK12.18 |
| November 2023 | SEK11.62 | SEK12.14 |
| October 2023 | SEK11.30 | SEK11.80 |
| September 2023 | SEK10.34 | SEK10.80 |
| August 2023 | SEK10.28 | SEK10.74 |
| July 2023 | SEK10.44 | SEK10.90 |
| June 2023 | SEK11.09 | SEK11.58 |
| May 2023 | SEK11.30 | SEK11.80 |
| April 2023 | SEK11.79 | SEK12.32 |
| March 2023 | SEK15.03 | SEK16.30 |
| February 2023 | SEK14.64 | SEK15.88 |
| January 2023 | SEK13.63 | SEK14.78 |
| December 2022 | SEK11.27 | SEK12.22 |
| November 2022 | SEK12.71 | SEK13.78 |
| October 2022 | SEK11.82 | SEK12.82 |
| September 2022 | SEK12.50 | SEK13.56 |
| August 2022 | SEK12.38 | SEK13.42 |
| July 2022 | SEK14.77 | SEK16.02 |
| June 2022 | SEK11.03 | SEK11.96 |
| May 2022 | SEK14.40 | SEK15.62 |
| April 2022 | SEK12.26 | SEK13.30 |
| March 2022 | SEK10 | SEK11.18 |
| February 2022 | SEK9.28 | SEK10.38 |
| January 2022 | SEK9.82 | SEK10.98 |
| December 2021 | SEK9.32 | SEK10.42 |
| November 2021 | SEK9.17 | SEK10.26 |
| October 2021 | SEK8.94 | SEK10 |
| September 2021 | SEK8.22 | SEK9.20 |
| August 2021 | SEK9.92 | SEK11.60 |
| July 2021 | SEK8.67 | SEK10.14 |
| June 2021 | SEK7.44 | SEK8.70 |
| May 2021 | SEK7.80 | SEK9.13 |
| April 2021 | SEK8.40 | SEK9.83 |
| March 2021 | SEK8.79 | SEK10.28 |
| February 2021 | SEK7.65 | SEK8.95 |
| January 2021 | SEK7.32 | SEK8.57 |
| December 2020 | SEK6.97 | SEK8.15 |
| November 2020 | SEK7.21 | SEK8.44 |
| October 2020 | SEK6.83 | SEK7.99 |
| September 2020 | SEK6.97 | SEK8.16 |
| August 2020 | SEK6.84 | SEK8 |
| July 2020 | SEK6.93 | SEK8.11 |
| June 2020 | SEK7.37 | SEK8.62 |
| May 2020 | SEK7.42 | SEK8.68 |
| April 2020 | SEK8.14 | SEK9.53 |
| March 2020 | SEK7.44 | SEK9.08 |
| February 2020 | SEK7.94 | SEK9.70 |
| January 2020 | SEK9.09 | SEK11.10 |
| December 2019 | SEK9.34 | SEK11.40 |
| November 2019 | SEK8.98 | SEK10.96 |
| October 2019 | SEK8.30 | SEK10.82 |
| September 2019 | SEK7.77 | SEK10.12 |
| August 2019 | SEK7.59 | SEK9.89 |
| July 2019 | SEK7.94 | SEK10.34 |
| June 2019 | SEK8.90 | SEK11.60 |
| May 2019 | SEK9.28 | SEK12.10 |
| April 2019 | SEK10.76 | SEK14.42 |
| March 2019 | SEK8.18 | SEK10.96 |
| February 2019 | SEK8.45 | SEK11.32 |
| January 2019 | SEK6.79 | SEK9.10 |
| December 2018 | SEK6.15 | SEK8.24 |
| November 2018 | SEK7.39 | SEK9.90 |
| October 2018 | SEK8.79 | SEK11.78 |
| September 2018 | SEK8.39 | SEK11.24 |
| August 2018 | SEK8.39 | SEK11.24 |
| July 2018 | SEK8.54 | SEK11.44 |
| June 2018 | SEK8.86 | SEK11.88 |
| May 2018 | SEK9.31 | SEK12.48 |
| April 2018 | SEK7.14 | SEK9.82 |
| March 2018 | SEK5.46 | SEK7.52 |
| February 2018 | SEK5.39 | SEK7.42 |
| January 2018 | SEK5.06 | SEK6.96 |
| December 2017 | SEK5.20 | SEK7.15 |
| November 2017 | SEK4.98 | SEK6.85 |
| October 2017 | SEK5.45 | SEK7.50 |
| September 2017 | SEK4.83 | SEK6.65 |
| August 2017 | SEK4.54 | SEK6.25 |
| July 2017 | SEK5.27 | SEK7.25 |
| June 2017 | SEK5.85 | SEK8.05 |
| May 2017 | SEK5.89 | SEK8.10 |
| April 2017 | SEK5.82 | SEK8.30 |
| March 2017 | SEK5.85 | SEK8.35 |
| February 2017 | SEK5.29 | SEK7.55 |
| January 2017 | SEK5.54 | SEK7.90 |
| December 2016 | SEK5.64 | SEK8.05 |
| November 2016 | SEK5.29 | SEK7.55 |
| October 2016 | SEK5.57 | SEK7.95 |
| September 2016 | SEK4.63 | SEK6.60 |
| August 2016 | SEK4.70 | SEK6.70 |
| July 2016 | SEK4.87 | SEK6.95 |
| June 2016 | SEK4.31 | SEK6.15 |
| May 2016 | SEK4.42 | SEK6.30 |
| April 2016 | SEK4.52 | SEK6.75 |
| March 2016 | SEK4.05 | SEK6.05 |
| February 2016 | SEK4.05 | SEK6.05 |
| January 2016 | SEK4.55 | SEK6.80 |
| December 2015 | SEK5.46 | SEK8.15 |
| November 2015 | SEK6.20 | SEK9.70 |
| October 2015 | SEK3.68 | SEK5.75 |
| September 2015 | SEK3.52 | SEK5.50 |
| August 2015 | SEK3.74 | SEK5.85 |
| July 2015 | SEK4 | SEK6.25 |
| June 2015 | SEK3.68 | SEK5.75 |
| May 2015 | SEK4 | SEK6.25 |
| April 2015 | SEK3.87 | SEK6.25 |
| March 2015 | SEK4.18 | SEK6.75 |
| February 2015 | SEK3.75 | SEK6.05 |
| January 2015 | SEK2.87 | SEK4.63 |
| December 2014 | SEK2.32 | SEK3.74 |
| November 2014 | SEK2.32 | SEK3.75 |
| October 2014 | SEK2.55 | SEK4.11 |
| September 2014 | SEK2.60 | SEK4.20 |
| August 2014 | SEK1.69 | SEK2.73 |
| July 2014 | SEK1.68 | SEK2.71 |
| June 2014 | SEK1.60 | SEK2.58 |
| May 2014 | SEK1.65 | SEK2.67 |
| April 2014 | SEK1.30 | SEK2.10 |
| March 2014 | SEK1.27 | SEK2.05 |
| February 2014 | SEK1.31 | SEK2.12 |
| January 2014 | SEK1.33 | SEK2.15 |
| December 2013 | SEK1.23 | SEK1.99 |
| November 2013 | SEK1.25 | SEK2.02 |
| October 2013 | SEK1.31 | SEK2.11 |
| September 2013 | SEK1.27 | SEK2.05 |
| August 2013 | SEK1.20 | SEK1.94 |
| July 2013 | SEK1.22 | SEK1.97 |
| June 2013 | SEK1.23 | SEK1.98 |
| May 2013 | SEK1.16 | SEK1.87 |
| April 2013 | SEK1.21 | SEK1.96 |
| March 2013 | SEK1.29 | SEK2.08 |
| February 2013 | SEK1.26 | SEK2.14 |
| January 2013 | SEK1.41 | SEK2.40 |
| December 2012 | SEK1.18 | SEK2 |
| November 2012 | SEK1.21 | SEK2.06 |
| October 2012 | SEK1.08 | SEK1.84 |
| September 2012 | SEK1.04 | SEK1.77 |
| August 2012 | SEK1.04 | SEK1.76 |
| July 2012 | SEK1.14 | SEK1.93 |
| June 2012 | SEK1.32 | SEK2.25 |
| May 2012 | SEK1.28 | SEK2.18 |
| April 2012 | SEK1.35 | SEK2.30 |
| March 2012 | SEK1.53 | SEK2.71 |
| February 2012 | SEK1.32 | SEK2.33 |
| January 2012 | SEK1.31 | SEK2.32 |
| December 2011 | SEK1.19 | SEK2.11 |
| November 2011 | SEK1.16 | SEK2.05 |
| October 2011 | SEK1.30 | SEK2.30 |
| September 2011 | SEK1.64 | SEK2.90 |
| August 2011 | SEK1.73 | SEK3.06 |
| July 2011 | SEK2.21 | SEK3.90 |
| June 2011 | SEK2.29 | SEK4.05 |
| May 2011 | SEK2.43 | SEK4.30 |
| April 2011 | SEK2.68 | SEK4.74 |
| March 2011 | SEK2.74 | SEK5.05 |
| February 2011 | SEK2.72 | SEK5 |
| January 2011 | SEK2.80 | SEK5.15 |
| December 2010 | SEK2.37 | SEK4.37 |
| November 2010 | SEK2.62 | SEK4.83 |
| October 2010 | SEK2.54 | SEK4.67 |
| September 2010 | SEK2.90 | SEK5.35 |
| August 2010 | SEK2.71 | SEK4.99 |
| July 2010 | SEK3.37 | SEK6.20 |
| June 2010 | SEK3.69 | SEK6.80 |
| May 2010 | SEK3.94 | SEK7.25 |
| April 2010 | SEK4.29 | SEK0.79 |
| March 2010 | SEK4.56 | SEK0.84 |
| February 2010 | SEK3.42 | SEK0.63 |
| January 2010 | SEK3.64 | SEK0.67 |
| December 2009 | SEK3.75 | SEK0.69 |
| November 2009 | SEK3.58 | SEK0.66 |
| October 2009 | SEK3.51 | SEK2.67 |
| September 2009 | SEK2.91 | SEK2.21 |
| August 2009 | SEK2.63 | SEK2 |
| July 2009 | SEK2.55 | SEK1.94 |
| June 2009 | SEK2.20 | SEK1.67 |
| May 2009 | SEK2.16 | SEK1.64 |
| April 2009 | SEK1.86 | SEK1.41 |
| March 2009 | SEK1.58 | SEK1.20 |
| February 2009 | SEK1.30 | SEK0.99 |
| January 2009 | SEK1.55 | SEK1.18 |
| December 2008 | SEK1.38 | SEK1.05 |
| November 2008 | SEK1.95 | SEK1.48 |
| October 2008 | SEK2.37 | SEK1.80 |
| September 2008 | SEK2.68 | SEK2.04 |
| August 2008 | SEK2.74 | SEK2.08 |
| July 2008 | SEK2.24 | SEK1.70 |
| June 2008 | SEK1.97 | SEK1.50 |
| May 2008 | SEK2.58 | SEK1.96 |
| April 2008 | SEK2.66 | SEK2.02 |
| March 2008 | SEK2.24 | SEK1.70 |
| February 2008 | SEK2.67 | SEK2.03 |
| January 2008 | SEK3.01 | SEK2.29 |
| December 2007 | SEK3.04 | SEK2.31 |
| November 2007 | SEK3.75 | SEK2.85 |
| October 2007 | SEK4.08 | SEK3.10 |
| September 2007 | SEK5.62 | SEK4.27 |
| August 2007 | SEK6.53 | SEK4.96 |
| July 2007 | SEK6.91 | SEK5.25 |
| June 2007 | SEK7.24 | SEK5.50 |
| May 2007 | SEK7.50 | SEK5.70 |
| April 2007 | SEK7.57 | SEK5.75 |
| March 2007 | SEK7.83 | SEK6.05 |
| February 2007 | SEK8.15 | SEK6.30 |
| January 2007 | SEK8.54 | SEK6.60 |
| December 2006 | SEK8.47 | SEK6.55 |
| November 2006 | SEK8.80 | SEK6.80 |
| October 2006 | SEK9.06 | SEK7 |
| September 2006 | SEK8.54 | SEK6.60 |
| August 2006 | SEK8.47 | SEK6.55 |
| July 2006 | SEK9.18 | SEK7.10 |
| June 2006 | SEK7.83 | SEK6.05 |
| May 2006 | SEK7.96 | SEK6.15 |
| April 2006 | SEK9.90 | SEK7.65 |
| March 2006 | SEK9.38 | SEK7.35 |
| February 2006 | SEK8.30 | SEK6.50 |
| January 2006 | SEK8.30 | SEK6.50 |
| December 2005 | SEK8.81 | SEK6.90 |
| November 2005 | SEK8.56 | SEK6.70 |
| October 2005 | SEK8.36 | SEK6.55 |
| September 2005 | SEK9.32 | SEK7.30 |
| August 2005 | SEK8.87 | SEK6.95 |
| July 2005 | SEK9.19 | SEK7.20 |
| June 2005 | SEK9.32 | SEK7.30 |
| May 2005 | SEK8.87 | SEK6.95 |
| April 2005 | SEK8.49 | SEK6.65 |
| March 2005 | SEK9.30 | SEK7.50 |
| February 2005 | SEK9.24 | SEK7.45 |
| January 2005 | SEK9.18 | SEK7.40 |
| December 2004 | SEK9.36 | SEK7.55 |
| November 2004 | SEK9.30 | SEK7.50 |
| October 2004 | SEK9.42 | SEK7.60 |
| September 2004 | SEK9.92 | SEK8 |
| August 2004 | SEK11.34 | SEK9.15 |
| July 2004 | SEK12.21 | SEK9.85 |
| June 2004 | SEK12.34 | SEK9.95 |
| May 2004 | SEK11.96 | SEK9.65 |
| April 2004 | SEK11.96 | SEK9.65 |
| March 2004 | SEK12.16 | SEK10.10 |
| February 2004 | SEK11.56 | SEK9.60 |
| January 2004 | SEK10.47 | SEK8.70 |
| December 2003 | SEK10.29 | SEK8.55 |
| November 2003 | SEK10.17 | SEK8.45 |
| October 2003 | SEK10.29 | SEK8.55 |
| September 2003 | SEK9.81 | SEK8.15 |
| August 2003 | SEK11.07 | SEK9.20 |
| July 2003 | SEK9.63 | SEK8 |
| June 2003 | SEK8.43 | SEK7 |
| May 2003 | SEK8.61 | SEK7.15 |
| April 2003 | SEK9.21 | SEK7.65 |
| March 2003 | SEK8.46 | SEK7.30 |
| February 2003 | SEK8.57 | SEK7.40 |
| January 2003 | SEK7.99 | SEK6.90 |
| December 2002 | SEK8.63 | SEK7.45 |
| November 2002 | SEK9.27 | SEK8 |
| October 2002 | SEK9.85 | SEK8.50 |
| September 2002 | SEK8.28 | SEK7.15 |
| August 2002 | SEK9.62 | SEK8.30 |
| July 2002 | SEK9.79 | SEK8.45 |
| June 2002 | SEK11.70 | SEK10.10 |
| May 2002 | SEK12.05 | SEK10.40 |
| April 2002 | SEK13.56 | SEK11.70 |
| March 2002 | SEK11.68 | SEK10.40 |
| February 2002 | SEK11.01 | SEK9.80 |
| January 2002 | SEK10.73 | SEK9.55 |
| December 2001 | SEK11.06 | SEK9.85 |
| November 2001 | SEK10.90 | SEK9.70 |
| October 2001 | SEK10.78 | SEK9.60 |
| September 2001 | SEK9.60 | SEK8.55 |
| August 2001 | SEK9.88 | SEK8.80 |
| July 2001 | SEK9.49 | SEK8.45 |
| June 2001 | SEK9.66 | SEK8.60 |
| May 2001 | SEK10.11 | SEK9 |
| April 2001 | SEK9.27 | SEK8.25 |
| March 2001 | SEK7.25 | SEK6.90 |
| February 2001 | SEK7.41 | SEK7.05 |
| January 2001 | SEK8.83 | SEK8.40 |
| December 2000 | SEK8.09 | SEK7.70 |
| November 2000 | SEK8.25 | SEK7.85 |
| October 2000 | SEK9.30 | SEK8.85 |
| September 2000 | SEK8.83 | SEK8.40 |
| August 2000 | SEK9.88 | SEK9.40 |
| July 2000 | SEK9.20 | SEK8.75 |
| June 2000 | SEK8.72 | SEK8.30 |
| May 2000 | SEK9.67 | SEK9.20 |
| April 2000 | SEK10.99 | SEK10.70 |
| March 2000 | SEK9.86 | SEK9.60 |
| February 2000 | SEK10.58 | SEK10.30 |
| January 2000 | SEK10.58 | SEK10.30 |
| December 1999 | SEK11.60 | SEK11.30 |
| November 1999 | SEK10.06 | SEK9.80 |
| October 1999 | SEK9.19 | SEK8.95 |
| September 1999 | SEK7.80 | SEK7.60 |
| August 1999 | SEK8.21 | SEK8 |
| July 1999 | SEK6.37 | SEK6.20 |
| June 1999 | SEK5.80 | SEK5.65 |
| May 1999 | SEK6.11 | SEK5.95 |
| April 1999 | SEK5.54 | SEK5.40 |
| March 1999 | SEK5.03 | SEK5 |
| February 1999 | SEK3.27 | SEK3.25 |
| January 1999 | SEK3.17 | SEK3.15 |
| December 1998 | SEK3.20 | SEK3.18 |
| November 1998 | SEK3.72 | SEK3.70 |
| October 1998 | SEK3.72 | SEK3.70 |
| September 1998 | SEK3.62 | SEK3.60 |
| August 1998 | SEK4.03 | SEK4 |
| July 1998 | SEK5.28 | SEK5.25 |
| June 1998 | SEK5.79 | SEK5.75 |
| May 1998 | SEK6.19 | SEK6.15 |
| April 1998 | SEK6.64 | SEK6.60 |
| March 1998 | SEK6.45 | SEK6.60 |
| February 1998 | SEK5.86 | SEK6 |
| January 1998 | SEK5.91 | SEK6.05 |
| December 1997 | SEK6.01 | SEK6.15 |
| November 1997 | SEK6.01 | SEK6.15 |
| October 1997 | SEK6.64 | SEK6.80 |
| September 1997 | SEK8.89 | SEK9.10 |
| August 1997 | SEK8.69 | SEK8.90 |
| July 1997 | SEK8.74 | SEK8.95 |
| June 1997 | SEK8.30 | SEK8.50 |
| May 1997 | SEK8.50 | SEK8.70 |
| April 1997 | SEK8.50 | SEK8.70 |
| March 1997 | SEK8.11 | SEK8.50 |
| February 1997 | SEK8.35 | SEK8.75 |
| January 1997 | SEK8.11 | SEK8.50 |
| December 1996 | SEK8.25 | SEK8.65 |
| November 1996 | SEK7.73 | SEK8.10 |
| October 1996 | SEK7.25 | SEK7.60 |
| September 1996 | SEK7.54 | SEK7.90 |
| August 1996 | SEK8.06 | SEK8.45 |
| July 1996 | SEK7.34 | SEK7.70 |
| June 1996 | SEK7.34 | SEK7.70 |
| May 1996 | SEK6.87 | SEK7.70 |
| April 1996 | SEK7.05 | SEK7.90 |
| March 1996 | SEK5.85 | SEK6.55 |
| February 1996 | SEK5.85 | SEK6.55 |
| January 1996 | SEK5.67 | SEK6.35 |
| December 1995 | SEK6.25 | SEK7 |
| November 1995 | SEK7.05 | SEK7.90 |
| October 1995 | SEK7.86 | SEK8.80 |
| September 1995 | SEK10.71 | SEK12 |
| August 1995 | SEK9.82 | SEK11 |
| July 1995 | SEK10.44 | SEK11.70 |
| June 1995 | SEK10.26 | SEK11.50 |
| May 1995 | SEK9.73 | SEK11 |
| April 1995 | SEK10.35 | SEK11.70 |
| March 1995 | SEK9.46 | SEK10.70 |
| February 1995 | SEK11.06 | SEK12.50 |
| January 1995 | SEK10.26 | SEK11.60 |
| December 1994 | SEK8.27 | SEK9.35 |
| November 1994 | SEK7.86 | SEK10.20 |
| October 1994 | SEK7.94 | SEK10.30 |
| September 1994 | SEK8.32 | SEK10.80 |
| August 1994 | SEK7.44 | SEK9.65 |
| July 1994 | SEK6.01 | SEK7.80 |
| June 1994 | SEK5.74 | SEK7.45 |
| May 1994 | SEK5.94 | SEK7.70 |
| April 1994 | SEK6.17 | SEK8 |
| March 1994 | SEK5.40 | SEK7 |
| February 1994 | SEK6.17 | SEK8 |
| January 1994 | SEK5.86 | SEK7.60 |
| December 1993 | SEK4.62 | SEK6 |
| November 1993 | SEK4.55 | SEK5.90 |
| October 1993 | SEK4.78 | SEK6.20 |
| September 1993 | SEK4.16 | SEK5.40 |
| August 1993 | SEK4.86 | SEK6.30 |
| July 1993 | SEK2.89 | SEK3.75 |
| June 1993 | SEK2.70 | SEK3.50 |
| May 1993 | SEK2.93 | SEK3.80 |
| April 1993 | SEK2.54 | SEK3.30 |
| March 1993 | SEK2.16 | SEK2.80 |
| February 1993 | SEK1.46 | SEK1.90 |
| January 1993 | SEK1.23 | SEK1.60 |
| December 1992 | SEK1.46 | SEK1.90 |
| November 1992 | SEK1.39 | SEK1.80 |
| October 1992 | SEK0.85 | SEK1.10 |
| September 1992 | SEK1.16 | SEK1.50 |
| August 1992 | SEK1.93 | SEK2.50 |
| July 1992 | SEK1.39 | SEK1.80 |
| June 1992 | SEK0.92 | SEK1.20 |
| May 1992 | SEK1.77 | SEK2.30 |
| April 1992 | SEK6.55 | SEK8.50 |
| March 1992 | SEK8.48 | SEK11 |
| February 1992 | SEK7.71 | SEK10 |
| January 1992 | SEK8.86 | SEK11.50 |
| December 1991 | SEK5.24 | SEK6.80 |
| November 1991 | SEK9.25 | SEK12 |
RROS.ST
Price: SEK11.36
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 8.80%
Payout Ratio: 126.58%
Payout Ratio Range:
Dividend Per Share: 1.00 SEK
Earnings Per Share: 0.79 SEK
P/E Ratio: 9.06
Exchange: STO
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 1.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: -20.75%
DGR5: 30.00%