Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	38.630	39.600	38.600	39.320	39.320	18,074
2026-02-03	38.740	38.740	38.550	38.720	38.720	8,083
2026-02-02	38.340	39.000	38.340	38.542	38.542	5,197
2026-01-30	38.270	38.270	38.040	38.270	38.270	5,474
2026-01-29	38.930	38.930	38.280	38.280	38.280	4,589
2026-01-28	38.840	38.920	38.530	38.840	38.840	13,287
2026-01-27	38.800	38.800	38.680	38.748	38.748	28,950
2026-01-26	39.140	39.140	38.860	38.963	38.963	20,180
2026-01-23	39.300	39.380	39.000	39.300	39.300	11,463
2026-01-22	38.940	39.320	38.940	39.320	39.320	3,654
2026-01-21	37.090	37.840	36.800	37.840	37.840	14,310
2026-01-20	37.100	37.100	36.700	36.820	36.820	60,593
2026-01-19	38.080	38.080	37.500	37.616	37.616	27,394
2026-01-16	39.360	40.030	39.360	40.030	40.030	45,336
2026-01-15	38.680	39.460	38.680	39.330	39.330	14,138
2026-01-14	39.400	39.400	38.280	38.280	38.280	24,934
2026-01-13	39.680	39.680	39.180	39.601	39.601	9,774
2026-01-12	39.900	39.900	39.340	39.626	39.626	5,439
2026-01-09	39.631	39.980	39.631	39.640	39.640	1,906
2026-01-08	39.100	39.270	38.600	39.100	39.100	22,547
2026-01-07	38.620	39.130	38.620	38.630	38.630	27,515
2026-01-06	38.140	38.140	38.140	38.140	38.140	0
2026-01-05	37.600	37.920	37.480	37.620	37.620	3,203
2026-01-02	38.150	38.160	37.460	38.140	38.140	2,052
2025-12-31	37.710	37.710	37.710	37.710	37.710	0
2025-12-30	37.870	38.160	37.800	38.060	38.060	2,576
2025-12-29	37.258	37.640	37.258	37.258	37.258	6,887
2025-12-24	37.020	37.020	37.020	37.020	37.020	0
2025-12-23	36.370	37.020	36.360	37.020	37.020	4,529
2025-12-22	36.030	36.450	35.920	36.030	36.030	4,658
2025-12-19	36.240	36.300	35.960	36.190	36.190	6,374
2025-12-18	35.970	36.047	35.820	35.970	35.970	1,366
2025-12-17	36.360	36.360	35.960	36.360	36.360	4,477
2025-12-16	36.110	36.440	36.020	36.285	36.285	9,042
2025-12-15	36.500	36.500	36.080	36.336	36.336	46,326
2025-12-12	36.340	36.800	36.320	36.500	36.500	2,951
2025-12-11	36.210	36.560	36.210	36.210	36.210	3,483
2025-12-10	36.380	36.380	36.070	36.380	36.380	16,811
2025-12-09	36.620	36.620	36.350	36.484	36.484	79,022
2025-12-08	36.760	37.020	36.720	36.827	36.827	9,593
2025-12-05	36.560	36.880	36.560	36.560	36.560	3,711
2025-12-04	35.900	36.740	35.900	36.550	36.550	18,616
2025-12-03	36.370	36.560	35.520	35.670	35.670	5,661
2025-12-02	36.600	36.600	36.300	36.480	36.480	3,534
2025-12-01	36.840	36.840	36.520	36.802	36.802	26,806
2025-11-28	37.160	37.320	36.960	37.160	37.160	10,195
2025-11-27	36.640	37.080	36.640	36.640	36.640	13,180
2025-11-26	36.940	36.940	36.420	36.940	36.940	6,116
2025-11-25	36.390	36.640	36.240	36.360	36.360	648
2025-11-24	35.880	36.280	35.880	36.002	36.002	32,820
2025-11-21	35.290	35.540	35.100	35.290	35.290	75,889
2025-11-20	35.758	35.758	35.220	35.500	35.500	26,152
2025-11-19	35.300	35.790	35.300	35.550	35.550	8,905
2025-11-18	35.680	35.880	35.420	35.420	35.420	39,379
2025-11-17	36.600	36.620	36.280	36.620	36.620	5,669
2025-11-14	36.660	36.660	36.300	36.660	36.660	36,000
2025-11-13	37.000	37.140	36.820	37.140	37.140	16,458
2025-11-12	36.930	37.140	36.640	36.930	36.930	30,592
2025-11-11	36.610	37.000	36.610	36.696	36.696	11,658
2025-11-10	36.530	36.580	36.400	36.489	36.489	5,975

← NewerPage 4 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.