Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	43.045	43.390	42.510	43.115	38.946	5,999
2023-01-04	43.190	43.480	43.050	43.115	38.946	15,736
2023-01-03	42.620	43.400	42.620	43.230	39.049	68,787
2022-12-30	42.315	42.320	41.660	42.305	38.214	23,504
2022-12-29	41.305	42.280	41.300	42.240	38.155	36,128
2022-12-28	41.895	42.060	41.450	41.895	37.844	21,853
2022-12-23	41.750	42.170	41.670	41.675	37.645	15,826
2022-12-22	41.980	42.590	41.280	41.330	37.333	24,028
2022-12-21	41.320	41.980	41.320	41.775	37.735	12,542
2022-12-20	41.450	41.450	41.000	41.150	37.171	59,137
2022-12-19	42.110	42.140	41.410	42.010	37.947	15,344
2022-12-16	42.550	42.550	41.960	42.355	38.259	38,393
2022-12-15	45.014	45.014	42.430	42.920	38.769	24,200
2022-12-14	45.810	45.810	45.400	45.495	41.095	172,949
2022-12-13	44.530	47.000	44.440	45.670	41.253	14,281
2022-12-12	44.305	44.410	43.760	43.760	39.528	9,700
2022-12-09	43.640	44.830	43.640	44.610	40.296	40,556
2022-12-08	43.690	43.690	43.155	43.155	38.982	17,457
2022-12-07	44.170	44.170	43.290	44.110	39.844	8,257
2022-12-06	45.810	46.050	44.290	44.425	40.129	13,219
2022-12-05	45.870	46.350	45.697	45.855	41.421	20,309
2022-12-02	46.110	46.110	45.000	45.385	40.996	19,036
2022-12-01	45.845	46.930	45.845	45.845	41.412	14,026
2022-11-30	45.310	45.890	45.130	45.130	40.766	24,326
2022-11-29	45.330	45.510	44.870	45.035	40.680	25,315
2022-11-28	46.050	46.290	44.880	45.170	40.802	12,759
2022-11-25	46.255	46.650	46.195	46.195	41.728	10,766
2022-11-24	45.760	46.310	45.760	46.155	41.692	10,308
2022-11-23	44.665	45.530	44.420	45.475	41.077	8,187
2022-11-22	44.330	44.935	44.100	44.935	40.590	14,535
2022-11-21	44.450	44.490	43.670	44.170	39.899	60,908
2022-11-18	43.770	44.670	43.770	44.670	40.350	12,789
2022-11-17	43.845	44.450	43.710	44.450	40.151	24,533
2022-11-16	45.140	45.140	44.110	44.440	40.142	13,890
2022-11-15	46.460	46.460	45.710	46.435	41.944	27,833
2022-11-14	46.920	47.000	45.997	46.600	42.094	109,946
2022-11-11	45.755	46.540	45.420	46.355	41.872	19,737
2022-11-10	43.650	45.330	42.100	44.865	40.526	21,424
2022-11-09	42.730	43.680	42.730	42.865	38.720	42,420
2022-11-08	41.060	42.780	41.060	42.620	38.498	28,444
2022-11-07	40.350	40.760	40.180	40.350	36.448	37,181
2022-11-04	40.275	40.370	39.940	40.110	36.231	16,821
2022-11-03	40.845	40.900	40.019	40.110	36.231	12,823
2022-11-02	41.280	41.280	40.883	41.125	37.148	7,250
2022-11-01	41.410	42.240	41.190	41.765	37.726	20,286
2022-10-31	41.370	41.370	40.984	41.040	37.071	32,913
2022-10-28	40.690	41.655	40.340	41.655	37.627	66,238
2022-10-27	40.963	40.963	39.670	40.895	36.940	58,923
2022-10-26	41.195	41.400	40.800	40.935	36.976	31,395
2022-10-25	40.085	41.000	39.570	40.805	36.859	94,456
2022-10-24	39.200	40.340	37.660	39.545	35.721	42,655
2022-10-21	38.720	39.010	37.600	37.935	34.266	35,934
2022-10-20	38.540	39.220	38.310	39.205	35.414	5,231
2022-10-19	39.205	39.360	38.510	38.850	35.093	121,593
2022-10-18	39.535	39.850	38.910	39.025	35.251	16,871
2022-10-17	38.795	39.240	38.210	39.065	35.287	18,429
2022-10-14	38.945	39.670	38.410	38.670	34.930	113,761
2022-10-13	37.100	38.380	37.080	37.810	34.154	17,701
2022-10-12	38.110	38.140	37.070	37.365	33.752	52,020
2022-10-11	37.284	38.140	37.284	37.960	34.289	7,333

← NewerPage 17 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.