Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	34.500	35.020	34.500	34.920	32.417	24,648
2023-12-13	33.160	33.860	33.060	33.660	31.247	40,552
2023-12-12	33.900	33.900	33.200	33.580	31.173	45,523
2023-12-11	33.760	34.280	33.760	33.860	31.433	24,149
2023-12-08	33.060	33.860	32.880	33.480	31.080	33,942
2023-12-07	33.060	33.060	32.630	32.630	30.291	15,295
2023-12-06	32.960	33.560	32.960	33.060	30.690	25,313
2023-12-05	32.580	33.400	32.520	32.600	30.263	9,538
2023-12-04	32.680	33.200	32.538	32.860	30.505	5,701
2023-12-01	32.090	32.900	32.020	32.640	30.300	37,696
2023-11-30	32.500	32.543	31.870	31.870	29.586	14,114
2023-11-29	32.180	32.720	32.180	32.340	30.022	41,994
2023-11-28	32.350	32.400	31.980	32.330	30.013	20,119
2023-11-27	32.460	32.580	32.320	32.340	30.022	14,781
2023-11-24	32.580	32.670	32.520	32.670	30.328	7,739
2023-11-23	32.780	33.160	32.478	32.690	30.347	2,903
2023-11-22	32.700	33.100	32.500	32.690	30.347	12,302
2023-11-21	33.100	33.120	32.482	32.540	30.208	16,642
2023-11-20	32.600	33.100	32.460	32.600	30.263	31,222
2023-11-17	31.920	32.640	31.840	32.270	29.957	14,643
2023-11-16	32.160	32.380	31.621	31.720	29.446	25,201
2023-11-15	32.650	33.083	32.140	32.370	30.050	23,182
2023-11-14	31.300	32.900	31.300	32.470	30.143	15,854
2023-11-13	32.077	32.077	31.200	31.590	29.326	10,586
2023-11-10	31.939	31.939	31.870	31.870	29.586	2,206
2023-11-09	32.200	32.860	32.200	32.470	30.143	988,994
2023-11-08	32.060	32.580	31.720	32.560	30.226	16,664
2023-11-07	32.470	32.480	31.940	32.190	29.883	10,300
2023-11-06	32.830	33.000	32.280	32.830	30.477	41,161
2023-11-03	31.980	32.860	31.850	31.850	29.567	33,933
2023-11-02	31.800	32.219	31.800	31.850	29.567	25,041
2023-11-01	31.100	31.340	30.700	30.950	28.732	54,772
2023-10-31	30.840	31.100	30.540	30.980	28.759	63,817
2023-10-30	30.870	30.980	30.620	30.740	28.537	19,617
2023-10-27	30.440	31.000	30.360	30.990	28.769	50,705
2023-10-26	29.110	30.460	29.020	30.210	28.045	41,650
2023-10-25	30.990	31.160	29.300	29.610	27.488	74,529
2023-10-24	31.400	31.540	30.800	31.220	28.982	77,710
2023-10-23	30.390	31.740	30.260	31.210	28.973	69,949
2023-10-20	29.740	29.740	29.320	29.560	27.441	22,690
2023-10-19	30.050	30.300	29.820	30.250	28.082	26,771
2023-10-18	30.720	30.720	29.839	30.250	28.082	13,064
2023-10-17	31.580	31.580	30.540	31.030	28.806	43,363
2023-10-16	31.190	31.850	31.100	31.850	29.567	63,002
2023-10-13	32.100	32.100	31.160	31.400	29.149	58,357
2023-10-12	32.280	32.920	32.060	32.660	30.319	45,981
2023-10-11	32.500	32.540	31.800	32.050	29.753	38,421
2023-10-10	32.100	32.720	32.100	32.250	29.938	105,340
2023-10-09	32.260	32.360	32.060	32.210	29.901	13,756
2023-10-06	31.660	32.360	31.640	32.270	29.957	31,524
2023-10-05	31.230	31.982	31.200	31.860	29.576	34,820
2023-10-04	31.720	31.720	30.820	31.090	28.861	42,004
2023-10-03	32.080	32.300	31.980	32.130	29.827	6,851
2023-10-02	32.490	33.160	32.060	32.220	29.910	47,151
2023-09-29	32.500	32.800	32.500	32.610	30.273	11,676
2023-09-28	32.230	32.362	32.040	32.100	29.799	9,349
2023-09-27	32.460	32.620	32.240	32.360	30.040	18,212
2023-09-26	33.260	33.260	32.200	32.720	30.375	55,559
2023-09-25	34.000	34.000	33.420	33.600	31.192	35,075
2023-09-22	34.590	34.780	34.260	34.330	31.869	38,589

← NewerPage 13 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.