Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	36.860	36.960	35.820	36.150	36.150	7,386
2025-11-06	36.730	36.860	36.480	36.720	36.720	54,732
2025-11-05	36.620	36.940	36.400	36.400	36.400	4,432
2025-11-04	37.410	37.410	36.720	37.097	37.097	28,824
2025-11-03	38.500	38.500	37.920	38.146	38.146	2,717
2025-10-31	38.510	38.510	38.340	38.510	38.510	750
2025-10-30	38.500	38.770	38.170	38.500	38.500	3,224
2025-10-29	39.008	39.008	38.580	38.980	38.980	1,980
2025-10-28	39.180	39.180	38.770	39.018	39.018	2,554
2025-10-27	38.980	39.520	38.780	39.445	39.445	1,956
2025-10-24	38.740	38.810	38.440	38.740	38.740	1,596
2025-10-23	38.310	38.620	38.200	38.310	38.310	48,219
2025-10-22	37.570	38.600	37.540	38.210	38.210	18,521
2025-10-21	37.740	37.740	36.980	37.500	37.500	28,077
2025-10-20	38.790	39.060	38.520	38.713	38.713	42,091
2025-10-17	38.910	38.910	38.220	38.910	38.910	359
2025-10-16	38.380	39.170	38.380	38.750	38.750	5,647
2025-10-15	38.230	38.560	38.040	38.330	38.330	8,447
2025-10-14	38.100	38.100	37.760	37.904	37.904	26,678
2025-10-13	38.680	38.680	38.400	38.474	38.474	5,344
2025-10-10	39.490	39.490	38.650	38.650	38.650	7,073
2025-10-09	39.340	39.580	39.340	39.429	39.429	2,730
2025-10-08	38.840	39.320	38.840	39.097	39.097	110,629
2025-10-07	38.660	38.900	38.580	38.840	38.840	11,291
2025-10-06	38.420	38.600	38.420	38.520	38.520	10,446
2025-10-03	37.800	38.660	37.800	38.190	38.190	2,164
2025-10-02	37.180	37.560	37.180	37.180	37.180	3,141
2025-10-01	36.730	37.020	36.580	36.580	36.580	41,809
2025-09-30	36.320	36.860	36.100	36.720	36.720	4,980
2025-09-29	36.060	36.320	36.060	36.112	36.112	13,434
2025-09-26	35.450	35.840	35.450	35.450	35.450	10,101
2025-09-25	35.310	35.540	35.160	35.190	35.190	31,495
2025-09-24	36.150	36.150	35.310	35.840	35.840	15,806
2025-09-23	36.100	36.640	36.100	36.454	36.454	8,781
2025-09-22	36.030	36.030	35.520	35.650	35.650	7,180
2025-09-19	36.060	36.270	35.890	35.900	35.900	4,477
2025-09-18	35.740	36.040	35.710	35.710	35.710	4,159
2025-09-17	35.410	35.720	35.360	35.490	35.490	3,806
2025-09-16	36.120	36.300	35.320	35.360	35.360	27,409
2025-09-15	35.860	36.320	35.860	36.015	36.015	7,679
2025-09-12	35.570	35.900	35.530	35.780	35.780	5,045
2025-09-11	35.480	35.530	35.240	35.350	35.350	25,743
2025-09-10	35.630	35.980	35.380	35.790	35.790	28,593
2025-09-09	35.520	35.580	35.420	35.540	35.540	4,974
2025-09-08	35.100	35.460	35.100	35.460	35.460	2,939
2025-09-05	34.970	35.280	34.970	35.020	35.020	13,956
2025-09-04	34.580	34.720	34.580	34.660	34.660	12,500
2025-09-03	34.600	34.790	34.520	34.790	34.790	22,806
2025-09-02	35.360	35.440	34.440	34.460	34.460	6,973
2025-09-01	35.280	35.340	34.900	35.186	35.186	35,635
2025-08-29	35.410	35.500	35.100	35.500	35.500	26,137
2025-08-28	36.240	36.300	35.400	35.640	35.640	34,733
2025-08-27	35.670	36.220	35.450	35.670	35.670	12,208
2025-08-26	36.080	36.080	35.700	35.920	35.920	30,927
2025-08-22	36.030	36.400	35.820	35.940	35.940	46,267
2025-08-21	35.470	36.440	35.080	36.070	36.070	57,454
2025-08-20	35.180	35.330	35.180	35.326	35.326	19,214
2025-08-19	34.940	35.410	34.940	35.379	35.379	9,174
2025-08-18	35.190	35.400	34.640	35.100	35.100	3,977
2025-08-15	35.150	35.480	35.120	35.290	35.290	8,415

← NewerPage 5 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.