Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	35.110	35.240	34.860	35.070	35.070	18,286
2025-08-13	35.430	35.430	35.020	35.430	35.430	4,446
2025-08-12	35.520	35.700	35.280	35.630	35.630	18,852
2025-08-11	35.720	35.720	35.340	35.360	35.360	4,170
2025-08-08	35.890	35.890	35.530	35.880	35.880	9,734
2025-08-07	35.520	36.120	35.520	35.520	35.520	41,500
2025-08-06	35.400	35.580	35.320	35.500	35.500	9,141
2025-08-05	35.300	35.300	34.900	35.020	35.020	59,098
2025-08-04	34.600	35.160	34.600	34.783	34.783	24,979
2025-08-01	34.540	34.640	34.060	34.640	34.640	88,739
2025-07-31	34.810	34.900	34.520	34.810	34.810	9,458
2025-07-30	35.225	35.225	34.460	34.830	34.830	44,847
2025-07-29	35.200	35.440	35.150	35.363	35.363	11,075
2025-07-28	35.890	36.460	34.920	35.020	35.020	20,930
2025-07-25	35.140	35.880	34.840	35.270	35.270	29,548
2025-07-24	35.350	35.500	34.820	34.860	34.860	18,517
2025-07-23	35.160	35.350	34.860	35.350	35.350	44,042
2025-07-22	34.970	35.400	34.970	35.104	35.104	25,174
2025-07-21	34.880	35.360	34.730	34.900	34.900	28,243
2025-07-18	34.950	35.300	34.880	34.970	34.970	13,287
2025-07-17	36.800	36.800	34.680	34.930	34.930	83,503
2025-07-16	38.020	38.760	38.020	38.700	38.700	42,943
2025-07-15	38.230	38.440	38.100	38.333	38.333	2,947
2025-07-14	38.390	38.480	38.280	38.360	38.360	4,923
2025-07-11	38.680	38.960	38.680	38.770	38.770	10,642
2025-07-10	38.480	39.060	38.480	38.610	38.610	14,455
2025-07-09	38.760	38.840	38.340	38.480	38.480	18,730
2025-07-08	38.880	38.880	38.250	38.723	38.723	16,509
2025-07-07	38.650	39.100	38.500	38.920	38.920	22,779
2025-07-04	38.760	38.760	38.520	38.580	38.580	34,405
2025-07-03	39.360	39.520	38.640	39.250	39.250	54,454
2025-07-02	39.900	39.900	38.760	39.680	39.680	38,909
2025-07-01	40.070	40.120	39.480	39.723	39.723	49,246
2025-06-30	40.230	40.420	40.000	40.063	40.063	28,014
2025-06-27	39.760	40.160	39.760	39.760	39.760	44,984
2025-06-26	39.670	40.040	39.360	39.690	39.690	54,070
2025-06-25	39.720	40.100	39.510	39.900	39.900	5,617
2025-06-24	40.140	40.140	39.640	39.640	39.640	6,482
2025-06-23	39.580	39.580	38.960	39.200	39.200	34,997
2025-06-20	39.230	39.230	39.230	39.230	39.230	0
2025-06-19	39.440	39.700	39.140	39.230	39.230	575
2025-06-18	39.660	39.660	39.040	39.560	39.560	26,665
2025-06-17	40.080	40.260	39.800	39.860	39.860	21,641
2025-06-16	39.470	40.320	39.470	39.670	39.670	20,599
2025-06-13	40.060	40.080	39.540	39.910	39.910	53,898
2025-06-12	41.040	41.040	40.550	40.870	40.870	20,096
2025-06-11	41.270	41.270	40.970	41.270	41.270	6,176
2025-06-10	40.960	41.170	40.720	41.170	41.170	11,342
2025-06-09	40.410	41.100	40.410	40.787	40.787	16,362
2025-06-06	39.770	39.770	39.770	39.770	39.770	0
2025-06-05	39.760	40.360	39.760	39.770	39.770	23,848
2025-06-04	39.160	39.660	39.160	39.160	39.160	22,449
2025-06-03	38.570	38.800	38.240	38.670	38.670	4,059
2025-06-02	38.560	38.600	38.280	38.520	38.520	14,591
2025-05-30	38.860	39.100	38.640	38.690	38.690	39,849
2025-05-29	38.960	38.960	38.960	38.960	38.960	0
2025-05-28	38.850	39.000	38.620	38.960	38.960	5,065
2025-05-27	38.960	39.500	38.880	38.940	38.940	18,123
2025-05-23	37.640	38.340	36.780	37.490	37.490	2,941
2025-05-22	38.380	38.380	37.680	37.850	37.850	20,465

← NewerPage 6 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.