Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.400	34.750	34.100	34.450	30.768	4,596
2023-06-13	34.450	34.850	34.400	34.450	30.768	650
2023-06-12	34.500	35.250	34.500	35.150	31.393	619
2023-06-09	35.500	35.500	34.350	34.450	30.768	6,408
2023-06-08	35.050	36.150	35.050	35.500	31.706	9,042
2023-06-07	35.850	35.850	35.000	35.050	31.304	7,189
2023-06-05	35.700	36.000	35.350	35.850	32.018	609
2023-06-02	34.450	36.000	34.450	35.700	31.884	1,248
2023-06-01	34.550	34.550	33.800	34.450	30.768	2,607
2023-05-31	35.150	35.150	34.000	34.550	30.857	1,918
2023-05-30	34.500	36.000	34.450	35.150	31.393	3,927
2023-05-29	34.500	34.850	34.000	34.500	30.812	2,307
2023-05-26	34.800	34.800	34.200	34.500	30.812	5,071
2023-05-25	36.150	36.150	34.800	34.800	31.080	1,973
2023-05-24	36.250	36.350	36.000	36.150	32.286	6,940
2023-05-23	36.000	36.500	36.000	36.250	32.375	2,739
2023-05-22	35.950	36.350	35.700	36.100	32.241	2,740
2023-05-19	35.800	36.200	35.700	36.000	32.152	2,086
2023-05-17	36.250	36.300	35.450	35.800	31.973	1,786
2023-05-16	36.400	36.400	35.900	36.250	32.375	948
2023-05-15	36.000	36.450	35.900	36.400	32.509	1,244
2023-05-12	36.000	36.300	35.450	36.000	32.152	3,084
2023-05-11	36.450	36.450	35.450	36.000	32.152	5,808
2023-05-10	36.350	36.650	35.500	36.450	32.554	2,317
2023-05-09	37.350	37.500	35.250	36.350	32.465	3,694
2023-05-08	37.000	37.350	36.400	37.350	33.358	7,503
2023-05-05	36.300	37.250	36.300	36.850	32.911	2,782
2023-05-04	36.800	36.800	36.300	36.300	32.420	962
2023-05-03	36.500	36.850	35.650	36.800	32.867	2,767
2023-05-02	37.550	37.850	36.000	36.250	32.375	18,256
2023-04-28	37.500	37.800	37.150	37.550	33.536	5,746
2023-04-27	35.300	37.450	35.300	36.700	32.777	21,233
2023-04-26	35.800	36.100	34.700	35.300	31.527	14,866
2023-04-25	37.000	37.000	35.650	35.800	31.973	3,247
2023-04-24	37.000	37.150	36.500	36.600	32.688	468
2023-04-21	36.150	36.650	36.150	36.150	32.286	883
2023-04-20	36.450	36.650	36.100	36.150	32.286	3,611
2023-04-19	36.500	36.500	36.150	36.450	32.554	124
2023-04-18	36.850	36.850	36.100	36.500	32.599	5,217
2023-04-17	37.000	37.000	36.500	36.850	32.911	2,252
2023-04-14	36.800	37.500	36.800	36.950	33.001	2,794
2023-04-13	37.100	37.500	36.500	36.800	32.867	1,523
2023-04-12	37.500	37.500	37.000	37.000	33.045	3,283
2023-04-11	36.850	37.850	36.750	37.500	33.492	4,818
2023-04-06	36.850	37.200	36.000	36.850	32.911	508
2023-04-05	37.700	37.700	36.500	36.850	32.911	356
2023-04-04	36.000	37.800	35.550	37.150	33.179	3,985
2023-04-03	38.000	38.000	35.950	36.950	33.001	3,549
2023-03-31	38.650	38.650	37.350	38.150	34.072	4,841
2023-03-30	38.400	38.700	37.850	38.650	34.519	3,120
2023-03-29	36.750	38.500	36.300	38.400	34.296	2,323
2023-03-28	37.900	40.000	37.550	37.700	32.920	4,750
2023-03-27	36.250	37.450	36.250	37.100	32.396	12,161
2023-03-24	36.600	36.600	35.100	36.250	31.654	7,527
2023-03-23	35.300	36.600	35.300	36.600	31.960	6,416
2023-03-22	36.000	36.350	35.150	36.250	31.654	9,154
2023-03-21	35.100	37.000	35.100	36.400	31.785	18,072
2023-03-20	34.300	35.100	33.350	35.100	30.650	6,337
2023-03-17	35.000	35.700	33.400	34.300	29.951	7,386
2023-03-16	35.600	35.600	33.700	35.000	30.563	5,637

← NewerPage 15 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.