Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	31.180	31.740	31.140	31.315	29.070	113,550
2023-03-29	30.360	31.150	30.360	30.845	28.634	58,837
2023-03-28	31.590	32.380	30.880	31.160	28.147	74,140
2023-03-27	30.720	30.990	30.250	30.665	27.700	22,812
2023-03-24	30.870	30.870	30.060	30.710	27.740	40,655
2023-03-23	30.690	30.929	30.320	30.740	27.767	34,767
2023-03-22	31.400	31.400	30.955	30.955	27.962	14,716
2023-03-21	30.900	31.670	30.870	31.450	28.409	371,840
2023-03-20	29.370	30.530	29.050	30.065	27.158	86,756
2023-03-17	30.740	31.000	29.580	29.880	26.990	33,792
2023-03-16	30.920	30.920	29.800	30.555	27.600	36,862
2023-03-15	31.555	31.680	30.660	31.555	28.503	280,969
2023-03-14	31.160	31.840	30.920	31.440	28.400	62,801
2023-03-13	31.780	31.780	30.650	31.360	28.327	76,672
2023-03-10	32.500	32.580	31.670	31.885	28.802	110,349
2023-03-09	33.660	33.660	32.720	33.050	29.854	119,932
2023-03-08	33.470	34.190	33.470	34.110	30.811	95,268
2023-03-07	32.730	34.130	32.710	33.800	30.531	137,345
2023-03-06	32.700	32.700	32.300	32.595	29.443	31,569
2023-03-03	32.245	32.780	32.090	32.675	29.515	22,649
2023-03-02	32.400	32.600	31.940	32.300	29.176	31,595
2023-03-01	32.800	33.230	32.500	32.895	29.714	54,481
2023-02-28	32.020	32.860	31.850	32.535	29.389	32,118
2023-02-27	31.810	32.240	31.770	31.895	28.811	107,403
2023-02-24	32.255	32.270	31.740	32.115	29.009	30,624
2023-02-23	32.135	32.700	32.003	32.075	28.973	53,530
2023-02-22	32.950	32.960	31.950	32.150	29.041	109,266
2023-02-21	33.375	34.100	33.040	33.085	29.886	27,733
2023-02-20	33.975	34.250	33.260	33.430	30.197	55,506
2023-02-17	33.365	34.410	33.340	34.030	30.739	168,404
2023-02-16	34.545	34.640	33.475	33.475	30.238	100,395
2023-02-15	36.290	36.340	34.180	34.345	31.024	103,201
2023-02-14	38.055	38.220	36.140	36.355	32.839	493,695
2023-02-13	39.780	39.780	37.500	37.970	34.298	202,507
2023-02-10	43.470	43.470	42.135	42.135	38.060	74,501
2023-02-09	43.680	44.140	43.610	43.645	39.424	34,720
2023-02-08	43.500	43.500	43.150	43.440	39.239	44,595
2023-02-07	44.050	44.050	43.010	43.730	39.501	36,539
2023-02-06	45.160	45.170	43.855	44.310	40.025	52,549
2023-02-03	45.300	45.480	44.510	45.035	40.680	147,947
2023-02-02	43.330	45.660	43.330	45.525	41.122	39,128
2023-02-01	42.185	43.140	42.160	42.455	38.349	39,491
2023-01-31	42.100	42.110	41.660	41.990	37.929	27,010
2023-01-30	42.755	42.755	42.120	42.755	38.620	90,600
2023-01-27	43.240	43.240	42.630	43.040	38.878	51,990
2023-01-26	42.310	43.350	42.300	43.025	38.864	44,520
2023-01-25	42.795	43.090	41.940	41.940	37.884	54,296
2023-01-24	42.910	42.910	42.440	42.690	38.562	44,099
2023-01-23	41.640	42.910	41.640	42.645	38.521	20,119
2023-01-20	42.050	42.150	41.300	41.375	37.374	60,401
2023-01-19	42.035	42.380	41.523	42.380	38.282	20,019
2023-01-18	40.370	42.720	40.370	42.720	38.589	80,864
2023-01-17	40.680	40.760	40.150	40.610	36.683	16,168
2023-01-16	40.600	40.600	40.310	40.555	36.633	18,134
2023-01-13	40.075	40.537	39.960	39.995	36.127	24,463
2023-01-12	40.095	40.550	39.620	39.845	35.992	117,085
2023-01-11	40.360	40.360	39.620	40.245	36.353	64,676
2023-01-10	41.265	41.480	40.400	40.450	36.538	60,649
2023-01-09	43.255	43.290	41.020	41.270	37.279	87,306
2023-01-06	43.115	43.115	43.115	43.115	38.946	0

← NewerPage 16 of 22 · 1,263 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.