Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.530	36.530	34.780	36.530	36.530	0
2026-10-20	36.480	36.500	34.780	36.500	36.500	0
2026-10-19	36.560	36.560	34.780	36.560	36.560	0
2026-10-16	36.990	37.090	34.780	37.090	37.090	0
2026-10-15	36.920	36.920	36.840	36.920	36.920	863
2026-10-14	37.080	37.560	37.080	37.338	37.338	62,544
2026-10-13	37.200	37.240	37.000	37.240	37.240	1,472
2026-10-12	36.940	36.940	36.860	36.890	36.890	5,728
2026-10-09	37.050	37.210	37.050	37.050	37.050	2,082
2026-10-08	36.520	36.840	36.400	36.450	36.450	3,360
2026-10-07	36.680	36.860	36.680	36.860	36.860	5,007
2026-10-06	36.990	37.400	36.990	37.090	37.090	83,693
2026-10-05	36.820	36.820	36.010	36.080	36.080	14,325
2026-10-02	36.980	37.020	36.600	37.020	37.020	219
2026-10-01	37.030	37.370	36.880	36.950	36.950	822
2026-09-30	37.260	37.590	37.240	37.590	37.590	8,500
2026-09-29	37.490	37.560	37.300	37.300	37.300	910
2026-09-28	37.600	37.600	37.500	37.500	37.500	782
2026-09-25	37.700	38.060	37.700	37.880	37.880	2,416
2026-09-24	37.680	37.780	37.450	37.450	37.450	1,207
2026-09-23	37.750	37.750	37.630	37.750	37.750	725
2026-09-22	38.140	38.380	38.140	38.140	38.140	2,697
2026-09-21	37.810	37.980	37.810	37.840	37.840	2,080
2026-09-18	37.760	37.789	37.520	37.660	37.660	893
2026-09-17	37.740	37.860	37.740	37.860	37.860	400
2026-09-16	37.190	37.450	37.140	37.450	37.450	4,338
2026-09-15	37.120	37.120	36.740	36.908	36.908	16,506
2026-09-14	37.680	37.740	37.330	37.561	37.561	2,739
2026-09-11	37.750	38.040	37.700	37.720	37.720	7,221
2026-09-10	37.920	38.300	37.700	38.300	38.300	7,246
2026-09-09	38.010	38.260	37.920	37.990	37.990	4,024
2026-09-08	38.460	38.460	38.260	38.368	38.368	2,833
2026-09-07	38.750	38.750	38.630	38.679	38.679	2,074
2026-09-04	39.210	39.210	39.016	39.210	39.210	4,849
2026-09-03	38.950	39.180	38.920	38.920	38.920	1,989
2026-09-02	38.340	38.900	38.260	38.340	38.340	993,747
2026-09-01	38.364	38.440	38.364	38.364	38.364	3,060
2026-08-28	38.040	38.239	37.940	38.040	38.040	9,010
2026-08-27	37.380	37.970	37.380	37.800	37.800	11,680
2026-08-26	37.210	37.280	37.200	37.263	37.263	3,444
2026-08-25	37.220	37.220	37.020	37.180	37.180	1,861
2026-08-24	37.320	37.380	37.320	37.320	37.320	6,005
2026-08-21	37.280	37.500	37.240	37.500	37.500	2,407
2026-08-20	37.260	37.540	37.260	37.260	37.260	34,059
2026-08-19	37.210	37.380	37.120	37.210	37.210	36,532
2026-08-18	36.600	37.360	36.600	37.360	37.360	2,036
2026-08-17	36.780	36.780	36.620	36.733	36.733	4,340
2026-08-14	37.450	37.450	36.920	37.450	37.450	25,022
2026-08-13	37.430	37.600	37.190	37.430	37.430	7,735
2026-08-12	37.350	37.350	37.160	37.350	37.350	13,693
2026-08-11	37.200	37.200	37.200	37.200	37.200	96
2026-08-10	37.320	37.320	37.100	37.251	37.251	1,421
2026-08-07	37.350	37.660	37.200	37.350	37.350	6,778
2026-08-06	37.380	37.460	37.120	37.380	37.380	3,635
2026-08-05	37.060	37.660	37.060	37.060	37.060	4,595
2026-08-04	36.620	37.200	36.620	36.873	36.873	49,102
2026-08-03	36.170	36.590	36.170	36.501	36.501	5,607
2026-07-31	36.120	36.380	36.000	36.100	36.100	25,054
2026-07-30	35.840	36.320	35.840	35.840	35.840	10,472
2026-07-29	36.110	36.140	35.920	36.110	36.110	44,910

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-27	1.3500 SEK
2024-03-27	1.2500 SEK
2023-03-29	0.8400 SEK
2022-03-23	1.2000 SEK
2021-03-11	0.9500 SEK
2020-10-23	0.6500 SEK
2019-05-09	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.