Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	34.570	35.100	34.180	34.850	32.352	29,758
2024-03-11	34.087	34.760	34.087	34.440	31.971	30,669
2024-03-08	34.030	34.360	33.920	33.950	31.516	25,067
2024-03-07	33.880	34.260	33.120	34.110	31.665	21,044
2024-03-06	34.050	34.180	33.898	34.000	31.563	22,113
2024-03-05	34.540	34.560	33.978	34.390	31.925	11,904
2024-03-04	34.920	34.940	34.300	34.930	32.426	15,264
2024-03-01	34.938	35.500	34.938	34.990	32.482	19,713
2024-02-29	34.280	34.597	34.020	34.130	31.684	28,541
2024-02-28	34.060	34.360	33.920	34.200	31.749	44,392
2024-02-27	34.120	34.200	33.720	33.940	31.507	14,355
2024-02-26	34.200	34.200	33.800	34.170	31.721	20,345
2024-02-23	33.860	34.260	33.600	34.260	31.804	28,585
2024-02-22	34.300	34.300	33.560	33.610	31.201	31,143
2024-02-21	34.240	34.280	34.020	34.280	31.823	28,295
2024-02-20	34.440	34.440	34.120	34.360	31.897	21,349
2024-02-19	34.190	34.800	34.140	34.380	31.916	20,011
2024-02-16	33.570	34.760	33.400	34.750	32.259	56,796
2024-02-15	35.000	35.000	33.400	33.830	31.405	40,004
2024-02-14	35.570	35.680	35.000	35.500	32.955	79,246
2024-02-13	37.350	37.480	35.280	35.340	32.807	89,999
2024-02-12	34.350	37.580	34.300	37.160	34.496	67,467
2024-02-09	34.220	34.310	33.980	34.310	31.851	15,808
2024-02-08	33.640	34.530	33.640	34.530	32.055	22,864
2024-02-07	33.750	34.080	33.500	33.790	31.368	22,815
2024-02-06	33.550	33.840	33.260	33.480	31.080	20,010
2024-02-05	34.330	34.400	33.400	33.850	31.424	18,078
2024-02-02	34.670	34.670	34.398	34.670	32.185	26,629
2024-02-01	34.240	34.580	34.240	34.520	32.046	30,400
2024-01-31	33.900	34.540	33.900	34.430	31.962	30,630
2024-01-30	34.610	34.900	33.920	34.070	31.628	14,306
2024-01-29	34.150	34.540	33.720	34.540	32.064	13,050
2024-01-26	33.280	34.321	33.120	33.920	31.489	27,516
2024-01-25	32.890	33.400	32.780	32.990	30.625	23,613
2024-01-24	33.370	33.500	32.980	33.280	30.895	18,008
2024-01-23	32.060	33.420	32.060	33.070	30.700	36,678
2024-01-22	32.300	32.300	31.460	32.090	29.790	57,143
2024-01-19	34.060	34.060	30.820	31.300	29.056	133,368
2024-01-18	34.240	34.780	34.240	34.240	31.786	18,592
2024-01-17	34.400	34.400	33.780	34.180	31.730	8,248
2024-01-16	35.060	35.080	34.800	35.080	32.565	15,788
2024-01-15	35.710	35.820	35.080	35.210	32.686	16,327
2024-01-12	34.660	35.560	34.660	35.560	33.011	12,012
2024-01-11	35.290	35.320	34.660	34.850	32.352	8,336
2024-01-10	35.360	35.360	34.940	35.310	32.779	9,038
2024-01-09	35.830	35.840	35.320	35.680	33.122	33,354
2024-01-08	34.550	35.840	34.540	35.750	33.187	55,667
2024-01-05	35.100	35.450	34.500	35.450	32.909	31,694
2024-01-04	35.160	35.640	35.040	35.450	32.909	55,963
2024-01-03	36.050	36.100	35.060	35.420	32.881	18,664
2024-01-02	36.020	36.389	35.800	36.090	33.503	21,589
2023-12-29	36.140	36.220	36.000	36.160	33.568	8,071
2023-12-28	36.080	36.360	35.940	36.090	33.503	21,287
2023-12-27	36.040	36.360	35.900	36.220	33.624	73,258
2023-12-22	35.470	35.920	35.400	35.560	33.011	31,231
2023-12-21	35.560	35.600	35.160	35.570	33.020	48,311
2023-12-20	36.250	36.300	35.680	36.130	33.540	32,938
2023-12-19	35.540	36.440	35.540	36.170	33.577	42,487
2023-12-18	34.720	35.320	34.580	35.240	32.714	30,892
2023-12-15	34.890	35.000	34.720	34.970	32.463	74,811

← NewerPage 12 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.