Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	34.140	34.980	34.120	34.920	32.417	48,748
2023-09-20	34.020	34.550	34.020	34.550	32.073	30,219
2023-09-19	33.650	34.100	33.445	33.470	31.071	7,132
2023-09-18	33.770	33.880	33.620	33.670	31.257	52,420
2023-09-15	34.040	34.600	33.780	34.220	31.767	63,120
2023-09-14	33.600	34.000	33.600	33.740	31.322	17,438
2023-09-13	32.941	32.941	32.720	32.830	30.477	19,861
2023-09-12	33.580	33.580	32.940	32.960	30.597	18,972
2023-09-11	33.010	33.720	32.760	33.400	31.006	49,549
2023-09-08	33.560	33.560	33.171	33.250	30.867	25,341
2023-09-07	33.900	34.120	33.800	33.970	31.535	19,670
2023-09-06	34.350	34.400	33.860	34.400	31.934	18,804
2023-09-05	34.270	34.580	34.000	34.430	31.962	30,597
2023-09-04	34.550	34.560	34.080	34.080	31.637	21,337
2023-09-01	33.700	34.400	33.640	34.320	31.860	56,771
2023-08-31	34.000	34.000	34.000	34.000	31.563	762,260
2023-08-30	33.920	34.200	33.400	33.400	31.006	19,041
2023-08-29	32.660	33.680	32.660	33.300	30.913	46,097
2023-08-25	31.550	32.480	31.520	32.320	30.003	42,967
2023-08-24	32.180	32.980	31.640	31.750	29.474	66,065
2023-08-23	32.110	32.500	31.840	31.850	29.567	34,034
2023-08-22	32.030	32.200	31.600	32.060	29.762	49,241
2023-08-21	33.000	33.000	31.940	32.300	29.985	18,798
2023-08-18	33.300	33.380	32.760	33.290	30.904	49,713
2023-08-17	33.630	33.650	33.300	33.650	31.238	14,952
2023-08-16	33.850	34.100	33.660	33.770	31.349	13,104
2023-08-15	34.063	34.063	33.780	33.950	31.516	12,650
2023-08-14	34.730	34.860	34.560	34.560	32.083	16,764
2023-08-11	34.730	34.820	34.540	34.660	32.176	27,774
2023-08-10	34.700	34.700	34.700	34.700	32.213	25,124
2023-08-09	33.500	33.980	33.500	33.640	31.229	10,754
2023-08-08	33.570	33.940	33.500	33.640	31.229	21,902
2023-08-07	34.040	34.140	33.740	34.110	31.665	180,525
2023-08-04	34.050	34.363	33.684	33.940	31.507	23,067
2023-08-03	33.860	34.060	33.860	33.900	31.470	22,292
2023-08-02	33.880	34.280	33.580	33.790	31.368	24,468
2023-08-01	34.560	34.560	34.140	34.160	31.711	7,558
2023-07-31	34.980	35.100	34.840	35.030	32.519	46,104
2023-07-28	34.870	35.240	34.618	34.850	32.352	13,909
2023-07-27	35.710	35.780	35.120	35.660	33.104	26,761
2023-07-26	35.630	35.640	35.200	35.610	33.057	15,532
2023-07-25	34.890	35.820	34.740	35.450	32.909	67,567
2023-07-24	34.580	35.340	34.580	35.340	32.807	37,474
2023-07-21	34.430	34.680	34.000	34.250	31.795	71,603
2023-07-20	35.170	35.600	34.420	34.430	31.962	34,867
2023-07-19	32.640	35.200	32.620	35.130	32.612	110,191
2023-07-18	31.340	32.000	31.340	31.600	29.335	45,401
2023-07-17	30.610	31.200	30.540	31.200	28.964	41,625
2023-07-14	30.710	31.020	30.400	30.670	28.472	36,995
2023-07-13	30.930	31.120	30.600	30.640	28.444	66,276
2023-07-12	29.980	30.880	29.520	30.680	28.481	66,079
2023-07-11	29.860	29.880	29.720	29.880	27.738	23,105
2023-07-10	30.150	30.180	29.700	30.100	27.942	14,083
2023-07-07	30.240	30.440	29.700	30.270	28.100	36,379
2023-07-06	30.060	30.140	29.517	30.040	27.887	34,690
2023-07-05	30.700	30.700	30.200	30.620	28.425	31,169
2023-07-04	30.350	30.800	30.300	30.360	28.184	15,648
2023-07-03	30.270	30.360	30.140	30.360	28.184	15,744
2023-06-30	29.800	30.480	29.800	30.000	27.850	52,379
2023-06-29	29.710	30.100	29.680	29.740	27.608	48,205

← NewerPage 14 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.