Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	38.340	38.450	37.800	38.450	37.007	6,933
2025-02-20	38.300	38.540	38.060	38.090	36.660	21,421
2025-02-19	38.120	39.400	38.120	38.150	36.718	18,784
2025-02-18	38.020	38.020	37.100	37.820	36.400	16,867
2025-02-17	36.550	38.120	36.550	37.620	36.208	22,290
2025-02-14	35.670	35.820	35.640	35.670	34.331	6,929
2025-02-13	35.140	35.600	35.140	35.300	33.975	10,089
2025-02-12	35.080	35.180	34.840	35.090	33.773	9,278
2025-02-11	34.900	35.040	34.900	34.930	33.619	10,367
2025-02-10	35.030	35.170	34.740	35.170	33.850	2,609
2025-02-07	35.050	35.220	34.880	35.120	33.802	9,016
2025-02-06	34.540	35.060	34.540	34.540	33.243	11,227
2025-02-05	34.380	34.500	34.000	34.490	33.195	9,661
2025-02-04	33.980	34.400	33.800	33.850	32.579	15,549
2025-02-03	34.210	34.220	33.500	33.880	32.608	6,858
2025-01-31	34.840	34.860	34.620	34.700	33.397	7,312
2025-01-30	34.650	34.900	34.640	34.820	33.513	9,493
2025-01-29	35.060	35.060	34.600	35.010	33.696	6,778
2025-01-28	34.260	35.160	34.220	34.700	33.397	8,396
2025-01-27	33.880	34.260	33.800	33.880	32.608	10,922
2025-01-24	33.760	34.440	33.760	33.960	32.685	12,395
2025-01-23	33.500	33.720	33.500	33.610	32.348	18,284
2025-01-22	33.280	33.870	33.280	33.870	32.599	13,610
2025-01-21	32.840	33.160	32.750	32.750	31.521	6,575
2025-01-20	32.860	33.040	32.720	33.040	31.800	6,819
2025-01-17	32.770	32.980	32.740	32.790	31.559	725,104
2025-01-16	32.550	32.720	32.440	32.530	31.309	9,721
2025-01-15	31.930	32.480	31.780	32.080	30.876	11,496
2025-01-14	31.740	31.900	31.600	31.600	30.414	4,228
2025-01-13	31.630	31.630	31.300	31.630	30.443	6,719
2025-01-10	31.920	32.140	31.760	31.770	30.577	12,295
2025-01-09	31.960	32.340	31.860	31.870	30.674	10,231
2025-01-08	31.980	32.440	31.980	32.010	30.808	10,293
2025-01-07	32.570	32.880	31.920	32.420	31.203	7,435
2025-01-06	32.250	32.250	32.250	32.250	31.039	0
2025-01-03	32.320	32.660	32.250	32.250	31.039	6,487
2025-01-02	32.000	32.280	32.000	32.110	30.905	6,485
2024-12-31	30.960	30.960	30.960	30.960	29.798	0
2024-12-30	30.960	31.340	30.920	30.960	29.798	16,106
2024-12-27	30.910	31.240	30.910	30.910	29.750	10,362
2024-12-24	30.470	30.470	30.470	30.470	29.326	0
2024-12-23	30.640	30.760	30.400	30.470	29.326	8,828
2024-12-20	30.610	30.760	30.040	30.350	29.211	15,849
2024-12-19	31.010	31.200	30.540	30.570	29.422	14,742
2024-12-18	31.280	31.580	31.260	31.260	30.086	4,019
2024-12-17	31.690	31.690	31.380	31.690	30.500	11,245
2024-12-16	31.730	31.800	31.420	31.780	30.587	11,926
2024-12-13	31.910	32.120	31.820	31.960	30.760	21,568
2024-12-12	32.450	32.600	32.020	32.550	31.328	7,199
2024-12-11	33.060	33.060	32.460	32.500	31.280	7,943
2024-12-10	33.100	33.380	33.100	33.140	31.896	9,308
2024-12-09	32.960	33.560	32.960	33.560	32.300	8,882
2024-12-06	32.260	32.880	32.260	32.800	31.569	13,357
2024-12-05	32.630	32.720	32.280	32.660	31.434	19,186
2024-12-04	32.380	32.740	32.380	32.460	31.241	10,549
2024-12-03	32.290	32.480	32.200	32.330	31.116	6,558
2024-12-02	31.790	32.440	31.760	32.330	31.116	9,707
2024-11-29	31.840	31.970	31.720	31.970	30.770	10,244
2024-11-28	31.890	32.060	31.840	31.920	30.722	165,668
2024-11-27	31.660	31.880	31.660	31.870	30.674	10,718

← NewerPage 8 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.