Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	36.500	37.000	36.500	36.700	33.895	1,896
2024-08-20	37.000	37.000	36.500	36.500	33.710	253
2024-08-19	36.200	36.900	36.200	36.800	33.988	10,352
2024-08-16	36.900	36.900	36.100	36.200	33.433	3,305
2024-08-15	35.900	36.300	35.600	36.300	33.526	3,224
2024-08-14	36.500	36.600	35.800	35.800	33.064	10,471
2024-08-13	36.100	36.500	35.600	36.500	33.710	18,237
2024-08-12	35.400	36.100	35.300	35.400	32.695	6,715
2024-08-09	35.300	35.900	35.300	35.600	32.879	1,450
2024-08-08	35.300	35.300	34.200	35.300	32.602	2,687
2024-08-07	35.000	35.300	34.500	35.300	32.602	7,539
2024-08-06	34.200	35.100	34.200	35.000	32.325	6,513
2024-08-05	35.600	35.700	32.700	34.200	31.586	10,601
2024-08-02	37.200	37.200	35.400	35.600	32.879	3,235
2024-08-01	36.800	37.100	36.500	37.100	34.265	1,648
2024-07-31	37.000	37.200	36.700	36.800	33.988	5,537
2024-07-30	37.100	37.100	36.700	36.700	33.895	2,838
2024-07-29	36.900	37.100	36.900	36.900	34.080	772
2024-07-26	36.400	37.300	36.400	36.600	33.803	4,612
2024-07-25	35.000	39.800	35.000	36.400	33.618	9,331
2024-07-24	36.600	37.100	36.500	36.900	34.080	2,789
2024-07-23	37.100	37.100	36.000	37.000	34.172	5,255
2024-07-22	37.100	37.700	36.600	37.600	34.726	2,978
2024-07-19	39.900	39.900	37.000	37.100	34.265	21,746
2024-07-18	41.800	41.800	38.700	39.500	36.481	30,250
2024-07-17	41.200	41.800	41.000	41.800	38.605	6,092
2024-07-16	40.900	41.200	40.500	41.200	38.051	2,191
2024-07-15	41.200	41.200	40.400	40.900	37.774	1,756
2024-07-12	40.300	41.200	40.200	41.200	38.051	5,966
2024-07-11	39.800	40.300	39.400	40.300	37.220	6,138
2024-07-10	39.800	40.100	39.500	39.800	36.758	3,264
2024-07-09	38.700	40.000	38.700	39.600	36.574	14,584
2024-07-08	38.900	39.100	38.600	38.700	35.742	2,134
2024-07-05	39.200	39.700	38.900	38.900	35.927	3,552
2024-07-04	39.100	39.200	38.400	39.200	36.204	704
2024-07-03	37.100	39.100	37.100	39.100	36.112	2,862
2024-07-02	38.600	38.600	38.300	38.400	35.465	694
2024-07-01	38.000	38.700	38.000	38.700	35.742	1,133
2024-06-28	38.300	38.800	38.300	38.600	35.650	22,509
2024-06-27	38.700	38.700	37.900	38.400	35.465	464
2024-06-26	38.900	39.400	38.300	38.700	35.742	1,059
2024-06-25	40.000	40.000	38.900	38.900	35.927	3,984
2024-06-24	40.300	40.300	39.000	40.100	37.035	5,603
2024-06-20	39.500	40.700	39.300	40.400	37.312	4,693
2024-06-19	40.000	40.000	39.600	39.800	36.758	165
2024-06-18	39.300	40.200	39.200	40.000	36.943	989
2024-06-17	39.200	39.700	39.100	39.300	36.296	1,700
2024-06-14	39.800	39.800	38.800	39.400	36.389	737
2024-06-13	41.000	41.000	39.800	39.800	36.758	2,079
2024-06-12	40.500	41.000	40.300	41.000	37.867	2,540
2024-06-11	40.600	40.800	40.000	40.300	37.220	3,144
2024-06-10	40.200	40.600	40.000	40.600	37.497	2,701
2024-06-07	40.100	40.700	40.100	40.200	37.128	7,326
2024-06-05	41.000	41.000	39.900	40.100	37.035	9,302
2024-06-04	41.000	41.000	40.100	41.000	37.867	5,713
2024-06-03	41.500	41.800	40.800	41.000	37.867	7,221
2024-05-31	40.600	41.600	40.600	41.500	38.328	2,636
2024-05-30	40.600	41.100	40.400	40.600	37.497	8,849
2024-05-29	41.600	41.700	40.600	40.600	37.497	1,442
2024-05-28	42.000	42.400	41.600	41.600	38.421	532

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.4000 SEK
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.