Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.150	36.450	36.100	36.150	32.286	619
2024-02-26	36.350	36.650	36.050	36.050	32.197	5,339
2024-02-23	35.850	36.350	35.850	36.350	32.465	12,789
2024-02-22	36.700	36.700	35.500	36.100	32.241	7,081
2024-02-21	36.200	36.750	36.150	36.700	32.777	4,752
2024-02-20	37.000	37.450	36.350	36.350	32.465	11,546
2024-02-19	37.550	37.550	36.650	37.250	33.268	2,890
2024-02-16	39.850	39.850	36.200	37.550	33.536	2,724
2024-02-15	38.350	38.450	36.800	36.850	32.911	77,040
2024-02-14	37.650	38.550	37.100	38.350	34.251	13,261
2024-02-13	39.700	39.700	37.200	37.800	33.760	11,461
2024-02-12	35.350	39.350	35.350	38.600	34.474	45,405
2024-02-09	36.300	36.300	35.550	36.050	32.197	6,786
2024-02-08	35.650	36.400	35.250	36.400	32.509	7,737
2024-02-07	35.600	35.700	35.100	35.650	31.840	3,120
2024-02-06	36.300	36.300	34.850	35.600	31.795	18,431
2024-02-05	36.400	36.400	34.950	35.250	31.482	15,975
2024-02-02	36.900	36.900	35.750	36.800	32.867	8,931
2024-02-01	36.150	36.250	35.500	36.250	32.375	2,075
2024-01-31	35.800	36.350	35.450	36.350	32.465	8,105
2024-01-30	36.700	36.850	35.450	35.800	31.973	3,999
2024-01-29	36.300	36.300	35.400	36.250	32.375	2,915
2024-01-26	35.200	36.400	34.750	36.400	32.509	26,492
2024-01-25	34.800	35.150	34.600	35.150	31.393	10,173
2024-01-24	35.950	35.950	34.600	35.150	31.393	13,057
2024-01-23	34.000	35.250	34.000	35.250	31.482	23,105
2024-01-22	33.400	34.350	33.050	34.000	30.366	9,164
2024-01-19	36.250	36.250	32.500	33.400	29.830	48,635
2024-01-18	35.800	36.450	35.800	36.300	32.420	7,045
2024-01-17	36.450	36.450	35.550	36.350	32.465	6,261
2024-01-16	37.150	37.300	36.550	36.850	32.911	5,080
2024-01-15	37.350	37.750	37.000	37.100	33.135	6,936
2024-01-12	36.700	37.350	36.400	37.200	33.224	5,901
2024-01-11	37.000	37.150	36.500	36.900	32.956	3,444
2024-01-10	36.700	37.400	36.450	36.950	33.001	5,389
2024-01-09	37.900	37.900	36.850	37.400	33.402	9,197
2024-01-08	36.100	37.950	36.100	37.650	33.626	19,937
2024-01-05	36.950	36.950	36.100	36.100	32.241	2,253
2024-01-04	37.300	37.400	36.400	36.950	33.001	7,226
2024-01-03	36.000	37.200	36.000	36.850	32.911	10,470
2024-01-02	36.900	37.650	36.900	37.100	33.135	10,230
2023-12-29	37.250	37.250	36.750	37.250	33.268	3,169
2023-12-28	36.650	37.250	36.600	37.250	33.268	8,111
2023-12-27	37.100	37.450	36.650	36.650	32.733	12,300
2023-12-22	36.800	37.150	36.600	37.050	33.090	4,215
2023-12-21	36.000	36.800	36.000	36.800	32.867	2,614
2023-12-20	36.900	37.250	36.500	36.500	32.599	4,782
2023-12-19	36.300	37.500	36.300	36.950	33.001	10,386
2023-12-18	36.750	36.800	36.100	36.300	32.420	4,927
2023-12-15	36.850	37.200	36.400	36.750	32.822	781
2023-12-14	36.300	36.800	36.200	36.500	32.599	10,188
2023-12-13	34.850	35.800	34.750	35.700	31.884	13,844
2023-12-12	36.000	36.000	34.900	35.450	31.661	2,877
2023-12-11	35.950	36.300	35.700	36.000	32.152	2,947
2023-12-08	35.100	35.950	34.900	35.950	32.107	5,074
2023-12-07	35.000	35.650	34.850	35.100	31.348	6,734
2023-12-06	35.750	35.950	35.100	35.700	31.884	6,622
2023-12-05	35.000	35.750	35.000	35.750	31.929	3,713
2023-12-04	35.250	35.500	35.000	35.200	31.438	8,039
2023-12-01	34.500	35.300	34.200	35.250	31.482	9,934

← NewerPage 12 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.