Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	44.750	44.750	43.600	44.500	38.858	1,693
2022-12-16	45.100	48.650	44.300	44.750	39.076	12,557
2022-12-15	47.800	47.800	44.850	45.000	39.295	10,478
2022-12-14	48.100	48.100	47.100	47.800	41.740	2,054
2022-12-13	46.500	48.450	46.000	48.100	42.002	4,543
2022-12-12	46.850	46.900	45.450	46.500	40.604	729
2022-12-09	46.050	46.850	45.050	46.850	40.910	3,140
2022-12-08	46.400	46.400	45.300	46.100	40.255	656
2022-12-07	49.000	49.000	45.200	46.400	40.517	3,020
2022-12-06	48.200	48.850	46.750	47.650	41.609	850
2022-12-05	49.000	49.000	47.350	48.200	42.089	4,216
2022-12-02	48.200	49.000	48.000	48.300	42.176	7,916
2022-12-01	48.050	49.050	47.600	48.250	42.133	728
2022-11-30	47.300	48.400	46.350	48.050	41.958	6,930
2022-11-29	47.150	47.850	46.550	47.600	41.565	3,164
2022-11-28	48.750	49.250	46.450	47.100	41.128	12,962
2022-11-25	50.600	50.600	48.000	48.000	41.914	66,546
2022-11-24	50.000	50.800	49.850	50.500	44.097	2,789
2022-11-23	49.600	50.200	48.300	50.200	43.835	2,726
2022-11-22	49.000	49.600	48.000	49.600	43.311	2,292
2022-11-21	48.950	49.000	46.000	49.000	42.787	5,804
2022-11-18	47.950	49.000	47.600	49.000	42.787	8,824
2022-11-17	49.000	49.800	46.950	47.900	41.827	8,755
2022-11-16	50.000	50.000	47.500	48.700	42.526	2,101
2022-11-15	50.200	50.500	49.000	50.200	43.835	4,678
2022-11-14	50.500	51.000	49.350	50.200	43.835	5,553
2022-11-11	50.500	50.500	48.550	50.500	44.097	11,987
2022-11-10	47.650	50.500	45.800	50.500	44.097	9,998
2022-11-09	46.500	49.100	46.350	47.550	41.521	11,696
2022-11-08	45.350	46.400	44.800	46.400	40.517	15,199
2022-11-07	46.850	46.850	44.350	45.800	39.993	8,242
2022-11-04	44.050	47.000	44.000	47.000	41.041	2,117
2022-11-03	45.850	45.850	43.900	45.300	39.557	1,179
2022-11-02	45.850	45.850	44.500	45.850	40.037	2,680
2022-11-01	45.500	46.500	45.450	45.800	39.993	8,291
2022-10-31	45.650	45.650	45.250	45.450	39.688	2,616
2022-10-28	45.900	45.900	44.950	45.650	39.862	6,534
2022-10-27	46.150	46.150	44.000	45.900	40.081	3,573
2022-10-26	45.500	46.200	44.650	46.150	40.299	11,099
2022-10-25	44.700	45.600	44.300	45.500	39.731	8,951
2022-10-24	44.050	45.350	42.100	44.700	39.033	5,342
2022-10-21	45.000	45.000	42.000	44.050	38.465	1,408
2022-10-20	43.300	43.900	42.850	43.900	38.334	2,764
2022-10-19	46.000	46.000	43.200	43.200	37.723	3,401
2022-10-18	44.200	45.100	42.800	44.750	39.076	8,705
2022-10-17	44.750	44.850	42.950	44.150	38.552	5,365
2022-10-14	44.000	44.600	43.550	44.100	38.509	8,059
2022-10-13	43.050	43.950	41.800	43.200	37.723	5,300
2022-10-12	44.500	44.500	42.600	42.850	37.417	4,417
2022-10-11	44.000	44.500	42.750	44.500	38.858	28,671
2022-10-10	45.000	49.000	42.600	49.000	42.787	5,314
2022-10-07	45.050	48.900	42.350	43.000	37.548	8,705
2022-10-06	46.350	46.350	43.500	43.650	38.116	9,478
2022-10-05	47.100	47.100	43.000	44.500	38.858	28,911
2022-10-04	43.800	49.000	43.350	49.000	42.787	8,791
2022-10-03	42.850	44.100	41.000	44.100	38.509	6,154
2022-09-30	42.400	42.900	40.700	42.900	37.461	1,731
2022-09-29	43.000	43.000	39.850	42.500	37.112	5,417
2022-09-28	43.400	43.400	40.200	42.650	37.243	10,149
2022-09-27	42.500	44.000	41.500	44.000	38.421	4,714

← NewerPage 17 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.