Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	42.500	44.000	41.500	44.000	38.421	4,714
2022-09-26	43.000	43.700	41.600	42.950	37.505	2,810
2022-09-23	43.250	44.300	41.500	42.950	37.505	2,706
2022-09-22	45.000	45.000	42.350	44.250	38.640	4,947
2022-09-21	45.450	45.450	42.800	45.000	39.295	3,687
2022-09-20	46.600	46.600	43.100	45.450	39.688	4,013
2022-09-19	48.550	48.550	44.500	47.050	41.085	10,848
2022-09-16	48.550	48.550	45.400	48.550	42.395	2,999
2022-09-15	50.000	51.800	48.000	48.550	42.395	4,518
2022-09-14	49.500	49.750	47.050	47.650	41.609	3,167
2022-09-13	49.500	50.300	48.000	50.000	43.661	1,418
2022-09-12	49.000	51.000	48.550	50.300	43.923	4,162
2022-09-09	48.000	49.000	48.000	49.000	42.787	2,265
2022-09-08	49.950	49.950	47.400	48.550	42.395	740
2022-09-07	49.950	50.000	47.000	50.000	43.661	5,090
2022-09-06	48.000	50.000	46.100	50.000	43.661	3,471
2022-09-05	48.400	48.500	46.300	48.500	42.351	2,896
2022-09-02	49.000	49.000	47.150	48.950	42.744	9,227
2022-09-01	50.400	50.400	47.700	49.000	42.787	1,572
2022-08-31	49.000	50.900	49.000	50.400	44.010	4,249
2022-08-30	49.450	50.700	49.450	50.300	43.923	6,731
2022-08-29	49.100	49.700	47.700	49.600	43.311	4,784
2022-08-26	50.800	50.900	49.150	50.300	43.923	2,147
2022-08-25	49.050	51.300	49.050	51.000	44.534	4,280
2022-08-24	49.700	52.000	48.350	52.000	45.407	7,739
2022-08-23	50.900	50.900	49.000	49.700	43.399	1,127
2022-08-22	50.800	51.300	49.000	50.900	44.447	670
2022-08-19	52.200	52.200	50.000	50.800	44.359	5,466
2022-08-18	53.000	53.000	51.200	52.200	45.582	2,142
2022-08-17	52.800	52.900	52.000	52.500	45.844	337
2022-08-16	53.100	53.200	52.400	52.900	46.193	2,378
2022-08-15	53.100	53.400	52.500	53.100	46.368	1,835
2022-08-12	52.700	53.200	51.800	53.100	46.368	4,632
2022-08-11	53.000	53.200	52.000	52.700	46.018	2,495
2022-08-10	51.900	53.500	50.000	53.400	46.630	5,758
2022-08-09	53.100	53.100	50.900	51.900	45.320	4,971
2022-08-08	53.400	53.400	52.200	53.100	46.368	7,892
2022-08-05	54.400	54.400	52.800	53.400	46.630	5,366
2022-08-04	53.900	57.000	53.500	54.600	47.677	17,330
2022-08-03	53.000	54.400	53.000	53.900	47.066	5,360
2022-08-02	54.500	54.500	52.100	53.600	46.804	8,482
2022-08-01	54.400	56.000	53.700	53.900	47.066	4,291
2022-07-29	54.300	54.500	53.700	54.500	47.590	4,549
2022-07-28	54.500	54.500	53.300	54.500	47.590	5,249
2022-07-27	54.500	54.800	52.000	54.800	47.852	11,328
2022-07-26	55.000	55.000	53.000	54.500	47.590	2,749
2022-07-25	54.100	55.000	53.000	54.800	47.852	10,410
2022-07-22	51.000	54.100	51.000	53.600	46.804	10,384
2022-07-21	51.600	53.000	50.300	51.900	45.320	2,773
2022-07-20	52.800	52.800	49.800	51.600	45.058	9,842
2022-07-19	50.100	51.100	48.250	50.800	44.359	15,041
2022-07-18	54.900	54.900	49.700	50.100	43.748	14,435
2022-07-15	51.500	53.000	51.000	53.000	46.280	1,925
2022-07-14	52.500	53.000	51.000	51.000	44.534	3,775
2022-07-13	53.100	53.600	51.000	52.500	45.844	2,189
2022-07-12	54.100	54.500	51.000	53.500	46.717	1,013
2022-07-11	53.000	53.300	51.000	52.400	45.756	2,997
2022-07-08	53.500	53.500	51.100	53.000	46.280	717
2022-07-07	51.000	53.000	51.000	52.600	45.931	8,065
2022-07-06	50.000	51.000	49.400	50.900	44.447	3,842

← NewerPage 18 of 22 · 1,261 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.