Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	33.270	33.280	32.660	32.660	31.434	10,416
2024-09-02	33.700	33.700	33.140	33.700	32.435	5,876
2024-08-30	34.090	34.240	33.920	34.220	32.935	5,994
2024-08-29	34.040	34.320	34.040	34.140	32.858	3,637
2024-08-28	33.840	34.160	33.660	33.890	32.618	10,181
2024-08-27	33.710	33.940	33.710	33.710	32.445	5,079
2024-08-23	33.460	34.000	33.460	33.540	32.281	6,400
2024-08-22	32.920	33.820	32.260	33.520	32.262	15,530
2024-08-21	33.570	33.900	33.570	33.570	32.310	4,477
2024-08-20	33.630	33.840	33.300	33.660	32.396	4,818
2024-08-19	33.470	33.680	33.440	33.600	32.339	11,779
2024-08-16	33.360	33.660	33.280	33.280	32.031	6,798
2024-08-15	33.070	33.340	32.780	33.320	32.069	3,390
2024-08-14	32.800	33.020	32.620	32.800	31.569	5,585
2024-08-13	32.600	32.880	32.600	32.660	31.434	6,693
2024-08-12	32.630	32.700	32.300	32.570	31.347	9,866
2024-08-09	32.270	32.700	32.270	32.270	31.059	9,727
2024-08-08	31.900	32.080	31.460	31.820	30.625	16,346
2024-08-07	31.820	32.240	31.800	31.880	30.683	20,296
2024-08-06	32.290	32.290	31.240	31.680	30.491	12,950
2024-08-05	30.840	31.580	30.480	31.580	30.394	21,527
2024-08-02	33.460	33.460	32.840	32.960	31.723	7,458
2024-08-01	34.370	34.420	33.900	34.420	33.128	5,952
2024-07-31	34.690	34.760	34.380	34.680	33.378	5,624
2024-07-30	34.320	34.700	34.310	34.310	33.022	5,712
2024-07-29	34.330	34.610	34.320	34.610	33.311	10,758
2024-07-26	34.080	34.500	34.080	34.080	32.801	4,278
2024-07-25	34.000	34.000	33.580	33.820	32.550	1,246,948
2024-07-24	34.180	34.320	34.080	34.210	32.926	8,192
2024-07-23	34.350	34.480	34.200	34.400	33.109	1,388,426
2024-07-22	34.680	34.960	34.312	34.420	33.128	5,736
2024-07-19	34.660	35.900	34.440	34.620	33.320	548,976
2024-07-18	37.000	37.000	35.920	36.180	34.822	31,153
2024-07-17	38.430	38.730	38.280	38.730	37.276	11,557
2024-07-16	37.840	38.420	37.840	37.870	36.448	7,194
2024-07-15	38.040	38.220	37.640	37.850	36.429	4,030
2024-07-12	37.260	38.120	37.260	37.980	36.554	4,641
2024-07-11	37.200	37.340	36.880	37.090	35.698	6,700
2024-07-10	36.990	37.060	36.990	36.990	35.601	4,454
2024-07-09	36.870	37.300	36.800	36.930	35.544	3,638
2024-07-08	36.900	37.040	36.700	36.720	35.342	3,025
2024-07-05	36.890	37.260	36.480	36.780	35.399	3,680
2024-07-04	36.760	37.060	36.760	36.840	35.457	5,494
2024-07-03	36.570	36.900	36.400	36.400	35.034	2,242
2024-07-02	36.540	36.620	36.240	36.620	35.245	5,401
2024-07-01	36.360	36.780	36.360	36.360	34.995	4,137
2024-06-28	36.470	36.560	36.020	36.420	35.053	2,118
2024-06-27	36.440	36.620	36.300	36.600	35.226	6,007
2024-06-26	37.240	37.500	36.420	37.030	35.640	13,665
2024-06-25	37.920	38.020	37.250	37.250	35.852	3,166
2024-06-24	38.100	38.100	37.280	37.750	36.333	10,776
2024-06-21	38.620	38.620	38.620	38.620	37.170	0
2024-06-20	37.960	38.660	37.960	38.620	37.170	3,741
2024-06-19	38.360	38.380	37.740	37.760	36.342	8,578
2024-06-18	37.980	38.400	37.980	38.140	36.708	7,199
2024-06-17	37.360	37.800	37.360	37.580	36.169	7,702
2024-06-14	37.620	37.620	37.270	37.270	35.871	5,731
2024-06-13	38.980	38.980	37.900	38.490	37.045	4,227
2024-06-12	38.520	39.280	38.300	39.250	37.777	1,899
2024-06-11	38.330	38.620	38.260	38.330	36.891	7,364

← NewerPage 10 of 22 · 1,262 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.