Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	32.620	32.620	32.620	32.620	32.620	0
2026-04-30	32.620	32.860	32.620	32.620	32.620	528
2026-04-29	33.090	33.090	32.720	33.090	33.090	4,453
2026-04-28	32.850	33.140	32.720	33.140	33.140	120,802
2026-04-27	33.360	33.360	32.740	32.980	32.980	5,161
2026-04-24	33.810	33.940	33.360	33.710	33.710	52,666
2026-04-23	34.500	34.500	33.850	33.850	33.850	15,388
2026-04-22	35.950	36.000	35.580	35.900	35.900	42,790
2026-04-21	35.850	35.960	35.780	35.947	35.947	4,042
2026-04-20	35.638	35.790	35.638	35.638	35.638	1,754
2026-04-17	35.540	36.080	35.540	35.870	35.870	5,151
2026-04-16	34.920	35.099	34.920	34.920	34.920	14,577
2026-04-15	34.700	34.900	34.700	34.700	34.700	13,509
2026-04-14	34.460	34.580	34.460	34.527	34.527	11,520
2026-04-13	33.910	34.340	33.780	33.780	33.780	1,197
2026-04-10	33.600	34.400	33.600	34.230	34.230	3,165
2026-04-09	33.690	33.690	33.690	33.690	33.690	0
2026-04-08	33.690	33.960	33.560	33.710	33.710	12,540
2026-04-07	32.770	33.280	32.500	32.880	32.880	10,040
2026-04-02	32.750	33.390	32.600	33.390	33.390	3,048
2026-04-01	33.240	33.400	33.240	33.240	33.240	1,605
2026-03-31	31.960	32.560	31.960	32.385	32.385	8,308
2026-03-30	31.620	31.860	31.220	31.584	31.584	3,163
2026-03-27	31.920	31.920	31.700	31.790	31.790	44,382
2026-03-26	32.130	32.410	32.020	32.130	32.130	8,532
2026-03-25	33.720	33.900	33.360	33.720	33.720	1,653
2026-03-24	33.240	33.360	32.980	33.220	33.220	6,009
2026-03-23	32.340	33.490	31.420	33.490	33.490	5,427
2026-03-20	33.643	33.643	32.838	32.960	32.960	1,170
2026-03-19	33.906	33.906	33.790	33.790	33.790	7,691
2026-03-18	34.820	35.300	34.520	34.820	34.820	16,700
2026-03-17	34.760	34.920	34.480	34.581	34.581	36,961
2026-03-16	34.967	34.967	34.700	34.811	34.811	9,337
2026-03-13	35.170	35.470	35.020	35.080	35.080	4,326
2026-03-12	35.260	35.610	35.180	35.220	35.220	9,385
2026-03-11	35.560	35.696	35.380	35.560	35.560	2,814
2026-03-10	35.920	35.960	35.740	35.926	35.926	9,945
2026-03-09	34.750	35.200	34.520	34.790	34.790	8,046
2026-03-06	36.240	36.240	35.580	35.670	35.670	6,517
2026-03-05	36.070	36.500	36.060	36.060	36.060	2,177
2026-03-04	35.330	36.040	35.330	35.970	35.970	13,467
2026-03-03	36.020	36.020	35.296	35.296	35.296	9,057
2026-03-02	36.500	36.620	36.220	36.503	36.503	10,772
2026-02-27	36.800	37.720	36.750	37.500	37.500	57,995
2026-02-26	36.530	36.760	36.400	36.530	36.530	8,304
2026-02-25	36.490	36.840	36.280	36.470	36.470	9,786
2026-02-24	36.360	36.690	36.360	36.482	36.482	113,018
2026-02-23	36.420	36.800	36.160	36.599	36.599	19,369
2026-02-20	36.500	36.500	36.070	36.070	36.070	16,979
2026-02-19	36.930	37.200	36.700	36.930	36.930	15,638
2026-02-18	37.060	37.060	36.710	37.060	37.060	77,772
2026-02-17	35.800	37.060	35.800	36.223	36.223	54,246
2026-02-16	35.560	35.560	34.600	34.980	34.980	136,924
2026-02-13	38.550	38.550	37.860	38.550	38.550	74,025
2026-02-12	39.700	39.700	38.860	39.200	39.200	71,513
2026-02-11	39.980	39.980	39.360	39.980	39.980	31,694
2026-02-10	39.890	40.100	39.840	40.100	40.100	3,264
2026-02-09	40.020	40.060	39.500	39.680	39.680	6,402
2026-02-06	38.880	40.020	38.850	39.600	39.600	20,376
2026-02-05	39.320	39.320	38.810	39.320	39.320	13,127

← NewerPage 3 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.