Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	32.060	32.060	31.720	32.050	30.847	6,938
2024-11-25	32.410	32.460	32.000	32.310	31.097	79,846
2024-11-22	31.520	32.080	31.520	31.600	30.414	8,865
2024-11-21	31.360	31.480	31.100	31.380	30.202	13,512
2024-11-20	32.230	32.420	31.500	31.810	30.616	4,950
2024-11-19	32.800	32.900	31.500	31.680	30.491	23,664
2024-11-18	32.340	32.600	32.330	32.330	31.116	9,091
2024-11-15	32.760	32.920	32.400	32.640	31.415	8,636
2024-11-14	32.560	32.980	32.550	32.550	31.328	11,754
2024-11-13	33.420	33.420	32.380	32.720	31.492	33,237
2024-11-12	33.900	33.900	33.220	33.630	32.368	6,987
2024-11-11	34.050	34.320	34.050	34.050	32.772	34,407
2024-11-08	34.000	34.000	33.640	33.730	32.464	9,353
2024-11-07	33.480	33.920	33.480	33.700	32.435	6,821
2024-11-06	33.280	33.900	33.160	33.650	32.387	5,916
2024-11-05	33.640	33.800	33.380	33.640	32.377	13,972
2024-11-04	33.750	34.000	33.580	33.750	32.483	7,629
2024-11-01	33.950	34.000	33.640	33.880	32.608	4,288
2024-10-31	33.310	34.020	33.280	33.880	32.608	3,499
2024-10-30	34.600	34.600	33.620	34.030	32.753	12,139
2024-10-29	34.510	35.000	34.480	34.510	33.214	8,662
2024-10-28	33.920	34.540	33.920	34.540	33.243	9,748
2024-10-25	33.500	33.780	33.380	33.550	32.291	5,132
2024-10-24	33.740	34.140	33.620	33.640	32.377	12,459
2024-10-23	33.610	33.920	33.440	33.440	32.185	1,120,902
2024-10-22	32.270	33.500	31.880	33.390	32.137	18,393
2024-10-21	33.890	34.020	33.660	34.010	32.733	6,517
2024-10-18	33.880	34.120	33.880	34.090	32.810	3,748
2024-10-17	34.430	34.540	33.780	33.920	32.647	18,811
2024-10-16	34.680	34.780	34.340	34.570	33.272	14,359
2024-10-15	34.280	34.750	34.280	34.750	33.445	15,473
2024-10-14	33.870	34.100	33.680	33.770	32.502	9,563
2024-10-11	33.480	34.020	33.340	33.710	32.445	13,693
2024-10-10	33.840	33.840	33.400	33.800	32.531	11,694
2024-10-09	34.100	34.100	33.700	33.860	32.589	6,147
2024-10-08	34.270	34.380	34.140	34.140	32.858	5,149
2024-10-07	34.580	34.580	34.080	34.470	33.176	13,203
2024-10-04	34.030	34.540	34.030	34.030	32.753	5,974
2024-10-03	34.160	34.240	33.720	34.200	32.916	27,883
2024-10-02	34.260	34.480	34.060	34.450	33.157	9,635
2024-10-01	34.650	34.820	34.340	34.640	33.340	14,462
2024-09-30	34.860	34.940	34.310	34.310	33.022	7,811
2024-09-27	34.600	34.880	34.300	34.670	33.368	600,937
2024-09-26	34.320	34.880	34.320	34.340	33.051	12,020
2024-09-25	33.620	34.040	33.620	33.730	32.464	17,426
2024-09-24	33.950	34.400	33.720	33.760	32.493	6,229
2024-09-23	33.720	34.060	33.720	33.840	32.570	10,085
2024-09-20	35.070	35.100	33.720	33.780	32.512	20,213
2024-09-19	34.860	35.220	34.860	34.890	33.580	12,146
2024-09-18	34.480	34.520	34.200	34.380	33.089	2,889
2024-09-17	34.410	34.720	34.300	34.560	33.263	7,067
2024-09-16	34.280	34.460	34.280	34.350	33.060	7,433
2024-09-13	33.940	34.260	33.920	34.050	32.772	5,159
2024-09-12	33.840	34.460	33.840	33.970	32.695	4,384
2024-09-11	33.780	34.220	33.720	33.770	32.502	11,112
2024-09-10	33.160	33.680	33.160	33.680	32.416	8,693
2024-09-09	31.850	32.060	31.640	32.020	30.818	2,716
2024-09-06	32.300	32.300	31.740	32.190	30.982	8,423
2024-09-05	32.570	32.720	32.340	32.560	31.338	11,435
2024-09-04	32.250	32.620	32.240	32.250	31.039	4,899

← NewerPage 9 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.