Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	36.027	36.170	36.027	36.027	36.027	7,051
2026-07-27	36.100	36.100	35.800	36.006	36.006	4,459
2026-07-24	36.260	36.260	35.740	36.260	36.260	29,789
2026-07-23	37.020	37.020	36.160	36.270	36.270	2,070
2026-07-22	37.540	37.540	36.920	37.540	37.540	3,678
2026-07-21	37.990	38.130	37.080	37.272	37.272	98,851
2026-07-20	37.320	38.019	37.320	38.019	38.019	10,015
2026-07-17	34.460	37.460	34.450	37.090	37.090	63,302
2026-07-16	33.720	34.100	33.560	33.720	33.720	17,362
2026-07-15	33.580	33.641	33.380	33.580	33.580	9,883
2026-07-14	33.560	33.720	33.420	33.496	33.496	4,946
2026-07-13	33.740	33.800	33.600	33.733	33.733	6,315
2026-07-10	33.810	34.020	33.780	33.830	33.830	6,294
2026-07-09	33.540	33.860	33.540	33.750	33.750	4,780
2026-07-08	33.000	33.000	32.790	32.790	32.790	2,445
2026-07-07	33.580	33.840	33.540	33.746	33.746	11,181
2026-07-06	33.807	33.807	33.650	33.807	33.807	1,303
2026-07-03	33.720	34.270	33.720	34.270	34.270	20,494
2026-07-02	33.390	33.747	33.360	33.400	33.400	9,864
2026-07-01	33.200	33.500	33.200	33.270	33.270	2,762
2026-06-30	33.130	33.360	32.940	33.334	33.334	93,679
2026-06-29	33.270	33.300	33.060	33.133	33.133	3,646
2026-06-26	33.260	33.260	32.900	32.900	32.900	17,724
2026-06-25	33.480	33.740	33.480	33.480	33.480	29,207
2026-06-24	32.980	33.360	32.980	32.980	32.980	36,236
2026-06-23	32.950	33.100	32.950	33.030	33.030	6,854
2026-06-22	32.780	32.780	32.780	32.780	32.780	0
2026-06-19	32.670	32.670	32.670	32.670	32.670	0
2026-06-18	32.880	32.880	32.670	32.670	32.670	11,173
2026-06-17	33.610	33.610	33.210	33.610	33.610	16,248
2026-06-16	34.080	34.080	33.590	34.080	34.080	3,273
2026-06-15	34.380	34.380	33.960	34.350	34.350	5,024
2026-06-12	34.040	34.720	34.040	34.410	34.410	19,442
2026-06-11	33.730	33.813	33.700	33.730	33.730	780
2026-06-10	33.740	33.900	33.740	33.740	33.740	7
2026-06-09	33.880	34.140	33.840	33.921	33.921	3,734
2026-06-08	33.760	34.100	33.760	33.931	33.931	2,735
2026-06-05	34.070	34.474	34.070	34.070	34.070	6,433
2026-06-04	33.650	34.080	33.650	33.650	33.650	1,565
2026-06-03	34.030	34.030	33.560	34.030	34.030	8,621
2026-06-02	33.910	34.160	33.850	34.092	34.092	4,765
2026-06-01	34.240	34.240	34.000	34.000	34.000	351
2026-05-29	35.240	35.240	34.670	35.240	35.240	26,357
2026-05-28	35.290	35.320	34.940	35.250	35.250	1,660
2026-05-27	35.370	35.821	35.370	35.370	35.370	675
2026-05-26	35.620	35.620	35.380	35.483	35.483	19,918
2026-05-22	34.930	35.200	34.820	34.930	34.930	2,165
2026-05-21	34.420	34.710	34.280	34.280	34.280	6,486
2026-05-20	33.960	34.520	33.780	34.520	34.520	808
2026-05-19	33.510	34.100	33.510	34.055	34.055	1,677
2026-05-18	32.710	33.326	32.560	33.326	33.326	123,347
2026-05-15	33.200	33.320	32.580	32.580	32.580	23,700
2026-05-14	32.490	32.490	32.490	32.490	32.490	0
2026-05-13	32.750	33.070	32.490	32.490	32.490	9,232
2026-05-12	32.650	32.940	32.420	32.490	32.490	51,672
2026-05-11	33.070	33.140	32.780	33.040	33.040	4,717
2026-05-08	33.340	33.340	33.000	33.230	33.230	38,900
2026-05-07	33.090	33.640	33.020	33.640	33.640	36,873
2026-05-06	32.840	33.100	32.840	32.930	32.930	1,335
2026-05-05	31.980	32.560	31.760	32.340	32.340	9,075

← NewerPage 2 of 22 · 1,267 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.