Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	37.950	37.950	37.000	37.500	33.492	385
2023-09-06	37.200	38.000	37.050	38.000	33.938	1,213
2023-09-05	37.950	37.950	37.500	37.950	33.894	7,384
2023-09-04	39.000	39.400	37.100	37.950	33.894	12,740
2023-09-01	38.350	38.950	38.000	38.700	34.564	4,965
2023-08-31	38.450	38.450	37.600	38.300	34.206	4,785
2023-08-30	40.500	40.500	37.700	38.200	34.117	3,352
2023-08-29	37.150	38.050	36.700	38.050	33.983	11,673
2023-08-28	36.850	37.650	36.250	37.150	33.179	16,078
2023-08-25	36.350	37.100	36.000	36.900	32.956	3,425
2023-08-24	36.800	37.600	36.300	36.300	32.420	2,228
2023-08-23	36.750	37.000	36.150	36.800	32.867	4,212
2023-08-22	36.000	37.000	35.950	36.750	32.822	4,653
2023-08-21	37.650	37.650	36.250	37.000	33.045	1,755
2023-08-18	37.500	37.650	36.900	37.650	33.626	2,301
2023-08-17	37.800	37.950	37.200	37.950	33.894	2,408
2023-08-16	38.000	38.300	37.700	38.050	33.983	2,293
2023-08-15	38.200	38.200	37.550	38.000	33.938	3,531
2023-08-14	38.850	39.900	38.650	38.950	34.787	1,538
2023-08-11	38.700	38.850	38.200	38.750	34.608	1,240
2023-08-10	38.500	38.850	37.850	38.700	34.564	5,402
2023-08-09	38.000	38.500	37.650	38.500	34.385	1,362
2023-08-08	37.700	38.200	37.300	38.000	33.938	2,253
2023-08-07	38.750	38.750	37.700	37.750	33.715	8,085
2023-08-04	39.100	39.100	37.700	38.750	34.608	2,130
2023-08-03	38.150	39.100	37.550	39.100	34.921	2,319
2023-08-02	39.000	39.000	37.500	38.150	34.072	1,452
2023-08-01	38.050	39.000	38.050	39.000	34.831	2,401
2023-07-31	39.100	39.150	38.500	39.050	34.876	4,524
2023-07-28	39.000	39.000	38.000	38.950	34.787	3,813
2023-07-27	39.450	39.450	38.550	38.700	34.564	17,204
2023-07-26	41.000	41.000	39.300	39.500	35.278	3,658
2023-07-25	39.000	40.200	38.300	40.000	35.725	9,092
2023-07-24	39.450	39.450	38.000	39.100	34.921	10,176
2023-07-21	38.350	39.500	37.250	39.500	35.278	92,842
2023-07-20	38.400	39.100	37.850	38.400	34.296	96,930
2023-07-19	34.500	39.500	34.500	37.950	33.894	128,930
2023-07-18	33.750	35.100	33.750	34.500	30.812	11,411
2023-07-17	34.150	34.450	33.000	33.850	30.232	11,744
2023-07-14	34.250	34.250	33.600	34.150	30.500	3,777
2023-07-13	33.550	34.300	33.350	34.250	30.589	11,743
2023-07-12	32.950	34.150	32.950	34.000	30.366	12,872
2023-07-11	33.000	33.300	32.950	32.950	29.428	284
2023-07-10	33.350	33.350	33.000	33.000	29.473	1,576
2023-07-07	32.700	33.700	32.600	33.350	29.785	5,304
2023-07-06	33.500	33.550	32.700	32.700	29.205	2,368
2023-07-05	33.500	33.900	33.150	33.500	29.919	904
2023-07-04	33.000	33.950	33.000	33.950	30.321	1,230
2023-07-03	33.400	33.550	33.000	33.000	29.473	3,072
2023-06-30	32.750	34.000	32.750	33.750	30.143	7,056
2023-06-29	32.750	33.500	32.550	32.750	29.249	6,233
2023-06-28	32.500	32.800	32.250	32.750	29.249	1,959
2023-06-27	31.950	32.750	31.950	32.100	28.669	22,071
2023-06-26	32.050	32.050	31.450	31.950	28.535	2,090
2023-06-22	32.150	32.950	32.050	32.050	28.624	2,125
2023-06-21	33.000	33.000	32.250	33.000	29.473	927
2023-06-20	32.700	33.050	32.400	33.000	29.473	3,267
2023-06-19	33.000	33.700	32.300	32.750	29.249	17,713
2023-06-16	34.050	34.100	33.150	33.150	29.607	12,107
2023-06-15	34.450	34.900	34.250	34.250	30.589	4,862

← NewerPage 14 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.