Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	29.240	29.680	29.240	29.370	27.265	101,021
2023-06-27	29.190	29.220	28.780	29.190	27.098	845,717
2023-06-26	29.050	29.220	28.820	29.070	26.986	37,457
2023-06-23	29.580	29.580	29.580	29.580	27.460	0
2023-06-22	29.800	29.800	29.200	29.580	27.460	58,203
2023-06-21	29.950	30.120	29.400	29.850	27.710	33,486
2023-06-20	30.150	30.200	29.920	29.920	27.775	88,589
2023-06-19	30.000	30.420	29.720	30.270	28.100	98,689
2023-06-16	31.580	31.580	30.040	30.480	28.295	53,076
2023-06-15	31.670	31.860	31.180	31.280	29.038	26,929
2023-06-14	31.760	31.924	31.520	31.600	29.335	10,078
2023-06-13	32.030	32.030	31.760	32.030	29.734	82,874
2023-06-12	32.090	32.180	31.940	32.150	29.846	27,513
2023-06-09	32.160	32.160	31.920	32.040	29.743	61,415
2023-06-08	33.200	33.200	32.140	32.430	30.105	77,019
2023-06-07	32.800	33.380	32.760	32.910	30.551	22,762
2023-06-06	32.550	32.550	32.550	32.550	30.217	0
2023-06-05	32.670	32.900	32.550	32.550	30.217	35,765
2023-06-02	31.600	32.820	31.600	32.770	30.421	74,775
2023-06-01	31.160	31.440	31.100	31.140	28.908	16,190
2023-05-31	32.060	32.060	31.300	31.510	29.251	32,648
2023-05-30	31.760	32.690	31.760	32.690	30.347	8,302
2023-05-26	31.740	31.740	31.140	31.300	29.056	34,604
2023-05-25	32.360	32.360	31.320	31.320	29.075	4,247
2023-05-24	33.200	33.200	32.510	32.510	30.180	15,733
2023-05-23	33.330	33.780	33.310	33.310	30.922	42,839
2023-05-22	33.250	33.380	32.980	33.230	30.848	26,041
2023-05-19	32.700	33.400	32.560	33.320	30.932	74,057
2023-05-18	33.080	33.080	33.080	33.080	30.709	0
2023-05-17	32.680	33.080	32.179	33.080	30.709	4,920
2023-05-16	33.130	33.260	32.860	33.080	30.709	20,565
2023-05-15	32.820	33.380	32.820	32.930	30.570	31,324
2023-05-12	32.570	32.980	32.570	32.570	30.235	8,220
2023-05-11	32.750	33.100	32.290	32.290	29.975	21,070
2023-05-10	32.740	32.800	32.140	32.140	29.836	19,991
2023-05-09	33.380	33.380	32.220	32.430	30.105	24,015
2023-05-05	33.390	33.940	33.390	33.390	30.997	60,843
2023-05-04	32.950	33.390	32.720	33.390	30.997	33,138
2023-05-03	32.640	33.440	32.600	32.940	30.579	65,595
2023-05-02	35.500	35.500	32.560	32.880	30.523	101,213
2023-04-28	34.830	35.600	34.720	35.420	32.881	109,020
2023-04-27	33.780	34.760	33.780	34.560	32.083	117,206
2023-04-26	32.760	32.800	32.420	32.420	30.096	25,576
2023-04-25	32.970	33.200	32.640	33.180	30.802	21,382
2023-04-24	33.060	33.520	33.060	33.100	30.727	91,404
2023-04-21	32.690	33.100	32.620	32.730	30.384	15,390
2023-04-20	32.600	32.860	32.500	32.670	30.328	89,280
2023-04-19	32.520	32.840	32.520	32.530	30.198	47,820
2023-04-18	32.580	32.700	32.300	32.620	30.282	84,470
2023-04-17	32.960	33.060	32.440	32.470	30.143	21,763
2023-04-14	32.860	33.380	32.820	33.220	30.839	36,686
2023-04-13	32.710	32.860	32.440	32.740	30.393	41,571
2023-04-12	32.760	33.060	32.300	32.860	30.505	76,469
2023-04-11	31.580	32.640	31.540	32.100	29.799	61,625
2023-04-06	31.780	31.780	31.780	31.780	29.502	1,780
2023-04-05	32.000	32.000	31.360	31.780	29.502	2,539,821
2023-04-04	31.880	32.460	31.880	31.880	29.595	142,438
2023-04-03	31.540	31.540	31.320	31.540	29.279	62,605
2023-03-31	31.315	31.720	31.140	31.375	29.126	237,039
2023-03-30	31.180	31.740	31.140	31.315	29.070	113,550

← NewerPage 15 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.