Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	36.000	36.000	34.050	34.500	30.812	12,266
2023-11-29	34.450	35.050	34.050	34.600	30.902	21,838
2023-11-28	34.850	34.850	34.100	34.450	30.768	2,272
2023-11-27	35.000	35.000	34.350	34.850	31.125	6,259
2023-11-24	35.200	35.200	34.650	35.000	31.259	5,577
2023-11-23	35.300	35.550	34.450	34.650	30.946	1,041
2023-11-22	34.900	35.350	34.900	35.300	31.527	1,009
2023-11-21	35.550	35.550	34.550	34.900	31.170	11,862
2023-11-20	34.700	35.850	34.700	35.550	31.750	4,705
2023-11-17	34.850	35.500	34.850	35.300	31.527	8,937
2023-11-16	35.000	35.300	34.600	34.600	30.902	5,539
2023-11-15	35.650	36.000	34.950	35.400	31.616	4,381
2023-11-14	33.600	35.400	33.600	35.350	31.572	8,720
2023-11-13	34.600	35.200	33.300	33.550	29.964	10,070
2023-11-10	35.750	35.750	34.600	34.600	30.902	3,513
2023-11-09	35.250	36.000	35.200	35.750	31.929	7,159
2023-11-08	34.350	35.800	34.350	35.750	31.929	5,089
2023-11-07	35.850	35.850	34.950	35.500	31.706	2,273
2023-11-06	35.500	36.300	35.500	35.850	32.018	1,075
2023-11-03	35.250	36.000	35.250	35.750	31.929	336
2023-11-02	34.200	35.900	34.200	35.250	31.482	1,770
2023-11-01	34.200	34.650	34.000	34.200	30.544	4,499
2023-10-31	34.100	34.200	33.850	34.200	30.544	1,311
2023-10-30	34.100	34.250	33.600	34.100	30.455	544
2023-10-27	33.650	34.100	33.600	34.100	30.455	2,111
2023-10-26	32.600	33.850	32.350	33.800	30.187	2,720
2023-10-25	35.000	35.000	32.350	32.600	29.116	45,057
2023-10-24	35.000	35.650	34.500	34.800	31.080	9,278
2023-10-23	34.950	35.250	33.450	35.000	31.259	22,435
2023-10-20	34.000	34.000	32.150	34.000	30.366	6,881
2023-10-19	35.000	35.000	32.950	34.000	30.366	8,420
2023-10-18	34.950	34.950	33.000	33.200	29.651	9,978
2023-10-17	36.000	36.000	33.850	34.800	31.080	4,223
2023-10-16	34.600	36.000	34.000	36.000	32.152	7,753
2023-10-13	36.700	36.700	34.600	34.600	30.902	8,168
2023-10-12	36.650	36.650	34.950	35.400	31.616	3,144
2023-10-11	36.000	36.000	34.350	35.200	31.438	3,285
2023-10-10	37.000	37.000	35.250	35.950	32.107	5,909
2023-10-09	35.150	35.350	34.600	35.100	31.348	3,458
2023-10-06	34.900	35.200	34.650	35.200	31.438	2,498
2023-10-05	34.050	34.850	34.050	34.850	31.125	1,209
2023-10-04	35.200	35.200	33.800	34.050	30.411	1,741
2023-10-03	35.950	35.950	34.800	35.250	31.482	2,947
2023-10-02	35.550	36.000	34.550	35.050	31.304	3,458
2023-09-29	35.000	36.000	35.000	35.550	31.750	11,010
2023-09-28	35.950	35.950	34.750	35.200	31.438	15,720
2023-09-27	37.000	37.000	35.600	36.150	32.286	5,248
2023-09-26	37.250	37.250	35.900	37.000	33.045	1,826
2023-09-25	38.300	38.300	37.000	37.300	33.313	4,744
2023-09-22	38.500	38.500	37.750	38.300	34.206	388
2023-09-21	38.500	38.500	37.550	38.500	34.385	2,868
2023-09-20	37.500	38.850	37.400	38.500	34.385	8,862
2023-09-19	37.950	37.950	36.600	37.500	33.492	3,148
2023-09-18	36.150	38.000	36.150	38.000	33.938	5,660
2023-09-15	37.500	38.100	37.150	37.650	33.626	5,491
2023-09-14	37.900	37.950	36.050	37.400	33.402	5,616
2023-09-13	36.500	36.650	35.550	36.300	32.420	2,664
2023-09-12	36.500	36.700	35.900	36.700	32.777	1,321
2023-09-11	38.000	38.000	35.000	36.850	32.911	3,139
2023-09-08	36.000	37.550	36.000	36.850	32.911	5,006

← NewerPage 13 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.