Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	47.395	47.960	46.555	46.555	42.053	59,508
2022-07-13	48.000	48.000	47.150	47.395	42.812	39,836
2022-07-12	46.875	48.468	46.200	48.365	43.688	45,975
2022-07-11	47.340	47.770	46.800	47.645	43.037	69,573
2022-07-08	47.330	47.610	46.710	47.610	43.006	41,887
2022-07-07	46.430	47.296	46.430	47.050	42.500	151,586
2022-07-06	44.700	45.770	44.700	45.550	41.145	61,176
2022-07-05	43.900	44.480	43.210	43.490	39.284	44,931
2022-07-04	44.280	44.280	43.500	44.280	39.998	19,586
2022-07-01	43.740	44.510	43.740	44.080	39.817	49,660
2022-06-30	43.810	44.177	43.370	43.775	39.542	71,654
2022-06-29	44.840	44.840	44.290	44.570	40.260	54,188
2022-06-28	45.660	45.850	45.260	45.795	41.366	55,623
2022-06-27	44.890	45.620	44.490	45.340	40.955	119,548
2022-06-24	44.410	44.410	44.410	44.410	40.115	0
2022-06-23	44.860	45.270	44.410	44.410	40.115	73,457
2022-06-22	43.385	44.925	43.350	44.925	40.581	60,326
2022-06-21	46.445	46.750	43.939	44.140	39.871	103,696
2022-06-20	47.015	47.550	46.490	47.155	42.595	62,602
2022-06-17	47.580	48.420	46.800	46.860	42.328	186,775
2022-06-16	47.460	47.495	44.970	46.390	41.904	132,203
2022-06-15	46.735	46.850	45.690	46.730	42.211	55,796
2022-06-14	47.348	47.348	46.050	46.775	42.252	26,908
2022-06-13	48.655	48.670	47.560	47.885	43.254	46,926
2022-06-10	49.625	50.940	49.280	49.855	45.034	126,188
2022-06-09	52.000	52.000	49.780	49.950	45.120	123,709
2022-06-08	52.730	53.200	51.860	51.860	46.845	57,861
2022-06-07	52.540	52.540	51.880	52.250	47.197	28,711
2022-06-06	52.990	52.990	52.990	52.990	47.866	0
2022-06-01	54.110	54.160	52.620	52.990	47.866	35,244
2022-05-31	53.740	54.120	53.100	54.120	48.886	36,577
2022-05-30	51.760	53.380	51.760	53.210	48.064	79,296
2022-05-27	49.148	50.940	49.148	50.860	45.942	200,465
2022-05-26	48.845	48.845	48.845	48.845	44.121	0
2022-05-25	48.790	49.120	48.321	48.845	44.121	44,315
2022-05-24	48.350	49.450	48.350	48.845	44.121	54,074
2022-05-23	47.840	48.970	47.840	48.240	43.575	64,051
2022-05-20	47.325	48.260	47.290	47.375	42.794	25,853
2022-05-19	46.315	47.260	46.150	46.500	42.003	42,057
2022-05-18	47.270	48.040	47.010	47.360	42.780	62,488
2022-05-17	47.070	48.250	47.070	47.135	42.577	51,887
2022-05-16	45.970	46.710	45.970	46.360	41.877	107,828
2022-05-13	45.260	45.910	45.260	45.525	41.122	78,393
2022-05-12	42.780	45.330	42.570	44.690	40.368	327,922
2022-05-11	41.795	43.960	41.430	43.925	39.677	195,810
2022-05-10	42.490	42.790	41.510	41.655	37.627	271,164
2022-05-09	44.270	44.280	41.520	42.735	38.602	228,233
2022-05-06	49.085	49.260	44.510	44.795	40.463	445,018
2022-05-05	50.465	51.460	49.540	49.850	45.029	277,553
2022-05-04	49.930	50.220	49.150	49.905	45.079	343,220
2022-05-03	51.320	51.320	48.330	49.380	44.605	553,218
2022-04-29	50.370	50.920	49.670	50.645	45.747	130,464
2022-04-28	49.845	50.240	49.220	50.160	45.309	145,031
2022-04-27	49.270	49.700	48.975	48.975	44.239	157,637
2022-04-26	50.030	50.600	49.150	50.100	45.255	507,372
2022-04-25	49.341	49.930	49.341	49.830	45.011	226,439
2022-04-22	50.150	50.800	49.980	49.980	45.147	243,305
2022-04-21	51.470	52.440	50.840	50.870	45.951	112,134
2022-04-20	50.605	52.100	50.525	51.620	46.628	111,121
2022-04-19	49.950	50.740	49.330	49.950	45.120	161,303

← NewerPage 19 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.