Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	35.000	36.400	35.000	35.600	31.086	4,111
2023-03-14	35.500	36.450	34.850	35.350	30.868	9,433
2023-03-13	36.800	36.800	34.750	35.500	30.999	6,735
2023-03-10	37.300	37.400	36.300	36.850	32.178	7,765
2023-03-09	38.000	38.000	36.150	37.900	33.095	2,681
2023-03-08	37.050	38.750	36.600	38.000	33.182	62,666
2023-03-07	35.100	37.100	34.900	37.050	32.353	20,246
2023-03-06	35.100	35.200	34.450	35.100	30.650	2,891
2023-03-03	34.900	35.100	34.500	35.100	30.650	2,617
2023-03-02	35.500	35.500	34.050	34.900	30.475	3,237
2023-03-01	35.500	35.750	35.000	35.500	30.999	2,370
2023-02-28	36.200	36.200	34.900	35.000	30.563	14,260
2023-02-27	35.750	36.200	35.150	35.800	31.261	10,708
2023-02-24	36.600	36.600	35.000	35.750	31.217	64,061
2023-02-23	36.100	36.750	35.700	36.600	31.960	2,543
2023-02-22	35.500	36.550	35.100	36.100	31.523	26,384
2023-02-21	36.500	36.550	35.650	35.650	31.130	4,504
2023-02-20	37.000	37.400	35.500	36.700	32.047	19,028
2023-02-17	35.850	37.800	35.500	37.050	32.353	14,598
2023-02-16	37.800	37.800	35.750	35.950	31.392	22,287
2023-02-15	39.600	39.650	37.000	37.550	32.789	27,090
2023-02-14	41.500	41.500	39.000	39.650	34.623	19,266
2023-02-13	44.950	44.950	39.400	41.500	36.238	41,676
2023-02-10	44.500	44.500	43.600	43.900	38.334	8,409
2023-02-09	45.100	45.200	44.300	44.500	38.858	3,216
2023-02-08	43.900	44.700	43.900	44.200	38.596	2,287
2023-02-07	44.750	45.300	43.550	43.550	38.028	15,205
2023-02-06	45.650	46.400	44.550	44.750	39.076	5,212
2023-02-03	46.100	46.650	45.400	45.600	39.819	6,887
2023-02-02	45.200	47.650	45.200	46.900	40.954	91,425
2023-02-01	44.850	45.200	44.200	45.200	39.469	2,767
2023-01-31	44.850	44.850	43.000	44.850	39.164	4,169
2023-01-30	45.000	45.450	43.850	44.850	39.164	2,682
2023-01-27	44.800	45.500	44.250	45.000	39.295	3,240
2023-01-26	44.250	45.100	44.000	45.000	39.295	15,004
2023-01-25	44.600	44.800	43.950	44.500	38.858	6,940
2023-01-24	44.950	44.950	44.300	44.600	38.945	8,733
2023-01-23	44.000	45.200	43.700	45.000	39.295	18,197
2023-01-20	44.000	45.100	43.650	44.000	38.421	8,380
2023-01-19	44.200	44.800	43.150	44.000	38.421	42,017
2023-01-18	44.000	45.700	43.300	44.200	38.596	13,594
2023-01-17	43.800	43.800	43.200	43.400	37.897	3,200
2023-01-16	43.200	43.800	43.200	43.800	38.247	877
2023-01-13	43.150	43.600	42.200	43.200	37.723	2,982
2023-01-12	43.000	43.000	41.550	43.000	37.548	4,848
2023-01-11	42.600	43.100	42.000	42.950	37.505	4,500
2023-01-10	44.050	44.100	42.600	42.600	37.199	4,861
2023-01-09	46.150	46.150	43.200	44.050	38.465	33,920
2023-01-05	46.050	46.400	45.500	46.150	40.299	2,552
2023-01-04	45.950	46.550	45.450	46.050	40.212	2,550
2023-01-03	44.300	46.750	44.300	45.950	40.124	9,415
2023-01-02	43.650	44.650	43.100	44.650	38.989	8,759
2022-12-30	44.050	44.500	43.650	43.650	38.116	7,760
2022-12-29	43.100	44.000	42.500	44.000	38.421	2,683
2022-12-28	43.500	43.950	42.950	43.100	37.636	5,572
2022-12-27	44.300	44.300	43.000	43.400	37.897	3,341
2022-12-23	43.500	44.500	43.450	44.300	38.683	5,041
2022-12-22	44.400	45.150	43.350	43.550	38.028	107
2022-12-21	42.950	44.650	42.950	44.400	38.771	1,937
2022-12-20	44.500	44.500	42.950	42.950	37.505	1,641

← NewerPage 16 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.