Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	37.120	37.890	37.120	37.525	33.896	66,248
2022-10-07	38.930	38.960	37.350	38.075	34.393	19,645
2022-10-06	38.615	39.360	38.410	38.900	35.138	51,175
2022-10-05	39.300	39.300	37.850	38.375	34.664	114,711
2022-10-04	39.790	40.450	39.790	40.270	36.376	16,322
2022-10-03	37.710	38.750	37.300	38.270	34.569	9,093
2022-09-30	36.970	38.090	36.970	37.520	33.892	17,284
2022-09-29	37.090	37.090	36.080	36.285	32.776	8,098
2022-09-28	36.785	37.990	35.740	37.520	33.892	16,435
2022-09-27	38.250	38.250	37.270	37.390	33.774	23,458
2022-09-26	37.470	38.490	37.470	38.400	34.687	57,187
2022-09-23	38.650	38.650	37.830	37.970	34.298	510,232
2022-09-22	39.345	39.700	38.600	38.710	34.967	34,186
2022-09-21	39.140	40.410	39.140	39.770	35.924	22,153
2022-09-20	41.370	41.370	39.125	39.125	35.341	29,497
2022-09-16	42.805	43.070	42.352	42.805	38.666	238,441
2022-09-15	43.805	44.540	43.260	44.055	39.795	4,954
2022-09-14	44.055	45.200	43.260	43.385	39.189	97,385
2022-09-13	45.500	45.500	43.500	43.915	39.668	13,791
2022-09-12	44.850	45.620	44.850	45.455	41.059	8,737
2022-09-09	43.580	44.480	43.580	44.370	40.079	6,502
2022-09-08	43.300	43.300	42.530	42.755	38.620	1,977
2022-09-07	42.900	43.090	42.830	42.830	38.688	1,271
2022-09-06	43.055	44.070	42.740	42.980	38.824	1,991
2022-09-05	42.765	43.340	42.360	43.325	39.135	5,653
2022-09-02	43.715	43.930	42.790	43.305	39.117	21,585
2022-09-01	44.670	44.670	43.210	43.670	39.447	24,684
2022-08-31	44.920	45.700	44.840	45.200	40.829	3,888
2022-08-30	44.660	45.400	44.660	45.030	40.675	3,848
2022-08-26	45.800	45.800	44.210	44.220	39.944	3,985
2022-08-25	45.400	45.615	45.240	45.615	41.204	5,746
2022-08-24	44.810	45.420	44.570	44.895	40.553	18,430
2022-08-23	45.175	45.670	44.890	45.335	40.951	8,642
2022-08-22	45.870	45.870	44.975	45.590	41.181	16,079
2022-08-19	46.840	46.900	46.095	46.095	41.637	12,478
2022-08-18	47.320	47.810	47.320	47.425	42.839	3,385
2022-08-17	48.025	48.200	47.240	47.880	43.250	6,603
2022-08-16	48.015	48.510	47.815	47.815	43.191	6,889
2022-08-15	48.020	48.660	48.020	48.380	43.701	19,098
2022-08-12	47.805	48.260	47.610	47.805	43.182	17,079
2022-08-11	48.325	48.440	47.700	47.710	43.096	122,754
2022-08-10	46.945	48.188	46.000	47.760	43.141	107,697
2022-08-09	48.685	48.820	46.310	46.310	41.832	158,485
2022-08-08	49.455	49.590	48.680	49.500	44.713	275,059
2022-08-05	50.845	50.880	49.350	49.900	45.074	99,328
2022-08-04	50.635	51.120	50.220	50.465	45.585	49,378
2022-08-03	49.973	50.584	49.973	50.025	45.187	71,146
2022-08-02	49.820	50.600	48.810	48.815	44.094	76,185
2022-08-01	50.880	51.140	49.335	49.335	44.564	118,056
2022-07-29	49.830	50.700	49.780	50.300	45.436	63,150
2022-07-28	48.720	49.680	48.720	49.200	44.442	62,788
2022-07-27	47.884	48.220	47.884	48.220	43.557	42,007
2022-07-26	48.400	48.860	47.350	47.565	42.965	67,397
2022-07-25	48.380	49.180	48.380	49.170	44.415	81,816
2022-07-22	47.125	48.480	47.010	47.775	43.155	69,229
2022-07-21	45.910	47.340	45.910	46.900	42.365	76,483
2022-07-20	45.010	46.080	44.810	45.925	41.484	119,264
2022-07-19	44.885	45.219	43.520	44.860	40.522	148,310
2022-07-18	47.550	47.550	44.310	44.860	40.522	103,685
2022-07-15	46.340	47.640	46.070	46.865	42.333	30,427

← NewerPage 18 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.