Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	43.100	43.100	42.000	42.000	38.790	2,189
2024-05-24	42.500	43.300	42.200	43.000	39.714	4,655
2024-05-23	43.000	43.000	42.500	42.500	39.252	10,122
2024-05-22	41.200	42.900	41.200	42.900	39.621	12,604
2024-05-21	41.400	41.700	41.000	41.100	37.959	4,322
2024-05-20	40.500	42.000	40.500	41.400	38.236	15,587
2024-05-17	41.200	41.200	40.400	40.400	37.312	4,066
2024-05-16	40.500	41.300	40.500	41.200	38.051	5,140
2024-05-15	41.200	41.200	40.100	40.500	37.405	23,523
2024-05-14	40.700	41.200	39.900	41.200	38.051	10,453
2024-05-13	40.000	40.800	39.500	40.800	37.682	4,205
2024-05-10	39.800	40.100	39.400	40.100	37.035	1,123
2024-05-08	41.000	41.000	39.600	39.800	36.758	4,520
2024-05-07	39.900	40.600	39.700	40.600	37.497	20,128
2024-05-06	39.700	40.000	39.200	40.000	36.943	7,224
2024-05-03	39.700	40.200	38.400	39.700	36.666	2,621
2024-05-02	40.500	40.500	38.600	39.700	36.666	12,918
2024-04-30	40.400	40.700	39.500	40.700	37.589	6,033
2024-04-29	37.500	40.700	37.500	40.400	37.312	54,309
2024-04-26	36.200	37.000	36.200	36.800	33.988	5,291
2024-04-25	37.000	37.100	36.000	36.000	33.249	16,762
2024-04-24	37.400	37.400	37.000	37.000	34.172	3,560
2024-04-23	37.200	37.400	36.300	37.400	34.542	3,825
2024-04-22	37.000	37.000	36.000	36.000	33.249	11,799
2024-04-19	36.300	37.000	35.700	37.000	34.172	4,595
2024-04-18	36.200	36.900	35.700	36.300	33.526	28,946
2024-04-17	35.500	36.100	35.400	35.700	32.972	11,551
2024-04-16	35.900	35.900	35.200	35.500	32.787	5,642
2024-04-15	37.600	37.600	35.900	35.900	33.156	30,515
2024-04-12	36.700	37.900	36.000	37.200	34.357	34,521
2024-04-11	37.000	37.000	36.300	36.700	33.895	2,752
2024-04-10	36.400	37.400	36.300	36.500	33.710	6,977
2024-04-09	36.400	36.600	36.000	36.300	33.526	2,998
2024-04-08	36.500	36.600	36.000	36.400	33.618	1,999
2024-04-05	36.500	36.500	36.000	36.500	33.710	3,365
2024-04-04	36.000	36.700	36.000	36.500	33.710	1,422
2024-04-03	36.600	36.600	35.100	36.000	33.249	36,140
2024-04-02	37.300	37.400	36.000	36.600	33.803	9,583
2024-03-28	37.200	37.550	36.600	37.350	34.496	6,409
2024-03-27	36.600	37.200	36.150	37.200	34.357	7,908
2024-03-26	37.250	37.900	36.350	37.900	33.849	9,183
2024-03-25	36.450	37.050	36.350	37.050	33.090	6,680
2024-03-22	36.500	37.050	36.000	36.450	32.554	15,760
2024-03-21	35.500	36.650	35.500	36.100	32.241	25,147
2024-03-20	35.500	35.950	35.500	35.800	31.973	9,309
2024-03-19	36.050	36.500	34.900	35.500	31.706	18,025
2024-03-18	36.000	36.300	35.600	36.050	32.197	8,123
2024-03-15	36.400	36.500	35.600	36.000	32.152	3,480
2024-03-14	36.850	36.850	36.400	36.400	32.509	6,343
2024-03-13	36.850	36.850	36.100	36.200	32.331	1,810
2024-03-12	36.100	36.850	35.750	36.850	32.911	15,511
2024-03-11	35.000	36.650	35.000	36.150	32.286	5,714
2024-03-08	35.650	36.200	35.500	36.100	32.241	3,386
2024-03-07	35.450	36.050	34.850	35.700	31.884	2,686
2024-03-06	36.000	36.000	35.400	35.800	31.973	2,269
2024-03-05	36.250	36.250	35.800	36.000	32.152	5,028
2024-03-04	36.850	36.850	36.100	36.550	32.643	6,745
2024-03-01	36.400	37.200	36.400	36.850	32.911	9,755
2024-02-29	36.400	36.650	36.350	36.400	32.509	4,250
2024-02-28	36.350	36.500	36.100	36.350	32.465	1,983

← NewerPage 11 of 21 · 1,260 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.