Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	38.900	38.900	38.280	38.900	38.900	4,055
2025-05-20	38.960	38.960	38.700	38.960	38.960	10,095
2025-05-19	38.730	39.080	38.400	39.060	39.060	26,315
2025-05-16	39.030	39.170	38.660	39.170	39.170	2,485
2025-05-15	38.640	39.140	38.640	38.710	38.710	21,029
2025-05-14	39.130	39.500	38.630	38.630	38.630	6,523
2025-05-13	38.960	39.260	38.840	39.010	39.010	8,255
2025-05-12	38.480	39.260	38.480	38.770	38.770	53,626
2025-05-09	37.440	37.760	37.440	37.630	37.630	7,281
2025-05-08	36.830	37.580	36.260	37.343	37.343	32,818
2025-05-07	36.130	36.540	35.640	36.307	36.307	5,673
2025-05-06	35.710	36.100	35.380	35.710	35.710	49,758
2025-05-02	32.840	33.120	32.720	32.970	32.970	4,171
2025-05-01	31.950	31.950	31.950	31.950	31.950	0
2025-04-30	32.270	32.840	31.940	32.698	32.698	66,674
2025-04-29	32.240	32.240	31.950	31.950	31.950	25,027
2025-04-28	32.120	32.460	32.100	32.460	32.460	8,482
2025-04-25	31.460	32.080	31.460	32.010	32.010	8,745
2025-04-24	30.980	31.120	30.520	30.630	30.630	2,135
2025-04-23	31.110	31.110	30.580	31.110	31.110	8,359
2025-04-22	30.020	30.140	29.600	29.950	29.950	2,049
2025-04-17	29.960	29.960	29.540	29.630	29.630	6,493
2025-04-16	30.120	30.120	29.720	30.120	30.120	16,537
2025-04-15	29.840	30.420	29.840	30.420	30.420	1,888
2025-04-14	28.440	28.940	28.440	28.710	28.710	9,416
2025-04-11	27.480	27.480	26.620	27.090	27.090	15,614
2025-04-10	28.420	28.420	26.980	27.260	27.260	63,775
2025-04-09	25.910	26.300	25.520	26.110	26.110	9,049
2025-04-08	26.750	27.100	26.480	26.860	26.860	18,588
2025-04-07	25.900	27.520	25.900	26.490	26.490	8,362
2025-04-04	29.960	29.960	28.080	28.080	28.080	10,460
2025-04-03	31.810	31.840	30.340	30.500	30.500	18,195
2025-04-02	32.500	32.500	32.100	32.340	32.340	13,941
2025-04-01	32.480	33.020	32.140	32.480	32.480	93,444
2025-03-31	32.820	32.820	32.220	32.630	32.630	95,873
2025-03-28	33.800	34.120	33.420	33.800	33.800	6,601
2025-03-27	33.860	33.860	33.490	33.490	33.490	14,643
2025-03-26	35.960	36.060	35.540	35.960	34.610	806,666
2025-03-25	35.700	36.000	35.460	35.730	34.389	31,743
2025-03-24	35.940	35.940	35.520	35.940	34.591	14,023
2025-03-21	35.550	35.760	35.120	35.370	34.042	147,272
2025-03-20	35.920	36.100	35.230	35.230	33.907	2,138
2025-03-19	35.680	35.980	35.520	35.740	34.398	4,138
2025-03-18	35.760	35.980	35.340	35.640	34.302	7,370
2025-03-17	36.140	36.140	35.500	36.110	34.754	10,097
2025-03-14	35.740	36.380	35.740	35.770	34.427	6,442
2025-03-13	35.110	35.220	34.800	34.870	33.561	3,100
2025-03-12	35.220	35.520	35.140	35.340	34.013	7,184
2025-03-11	35.370	36.000	35.060	35.220	33.898	12,786
2025-03-10	36.180	36.200	35.440	35.670	34.331	5,928
2025-03-07	36.150	36.360	35.740	35.740	34.398	21,840
2025-03-06	36.410	36.580	35.820	36.360	34.995	5,140
2025-03-05	36.620	37.120	36.140	36.310	34.947	7,356
2025-03-04	37.400	37.400	36.200	36.500	35.130	25,087
2025-03-03	37.970	38.040	37.520	38.040	36.612	9,661
2025-02-28	37.980	37.980	37.620	37.740	36.323	8,994
2025-02-27	38.650	38.760	38.220	38.390	36.949	8,997
2025-02-26	38.280	39.180	38.280	38.490	37.045	12,029
2025-02-25	37.900	38.320	37.900	37.910	36.487	17,701
2025-02-24	38.010	38.020	37.460	37.920	36.496	17,054

← NewerPage 7 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.