Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	50.000	50.300	49.000	49.350	43.093	1,613
2022-07-04	51.900	51.900	49.050	49.900	43.573	2,069
2022-07-01	49.500	50.600	49.000	50.300	43.923	3,581
2022-06-30	50.500	50.500	48.550	50.300	43.923	4,354
2022-06-29	51.000	51.000	48.000	50.500	44.097	4,615
2022-06-28	51.900	51.900	50.000	51.000	44.534	3,531
2022-06-27	51.500	52.500	51.200	51.900	45.320	3,584
2022-06-23	54.600	54.600	50.600	51.400	44.883	7,137
2022-06-22	52.100	54.700	49.400	54.700	47.765	3,088
2022-06-21	52.100	53.500	50.000	52.400	45.756	5,874
2022-06-20	55.900	55.900	52.100	53.900	47.066	5,488
2022-06-17	56.500	56.900	52.800	55.900	48.813	5,000
2022-06-16	52.600	59.500	50.000	56.900	49.686	6,411
2022-06-15	51.300	52.600	49.500	52.600	45.931	2,749
2022-06-14	53.700	53.700	50.800	51.100	44.621	7,678
2022-06-13	55.900	55.900	51.800	53.700	46.892	9,106
2022-06-10	57.500	57.500	54.400	56.000	48.900	2,862
2022-06-09	58.100	58.100	55.400	57.800	50.472	3,613
2022-06-08	56.700	58.900	56.700	58.100	50.734	5,486
2022-06-07	57.700	57.700	56.000	56.600	49.424	5,344
2022-06-03	60.000	60.000	56.500	57.900	50.559	3,330
2022-06-02	57.700	58.300	56.000	58.300	50.908	1,254
2022-06-01	59.200	59.600	57.000	57.700	50.384	4,688
2022-05-31	59.000	59.200	57.200	59.200	51.694	5,494
2022-05-30	56.000	60.200	55.900	58.700	51.258	21,215
2022-05-27	52.400	56.000	51.000	56.000	48.900	22,104
2022-05-25	54.200	54.800	52.500	52.500	45.844	3,575
2022-05-24	54.400	54.600	53.500	54.100	47.241	2,945
2022-05-23	51.500	54.900	51.500	54.400	47.503	5,501
2022-05-20	50.000	54.900	50.000	52.500	45.844	8,761
2022-05-19	50.200	53.400	50.000	52.700	46.018	4,270
2022-05-18	53.800	53.800	50.500	50.500	44.097	3,007
2022-05-17	52.400	54.300	52.400	53.900	47.066	2,253
2022-05-16	54.000	54.500	52.200	53.500	46.717	4,201
2022-05-13	53.400	54.000	53.100	53.800	46.979	2,369
2022-05-12	49.550	53.100	49.100	53.100	46.368	6,631
2022-05-11	48.500	49.550	48.000	49.550	43.268	4,819
2022-05-10	47.100	49.150	47.100	48.500	42.351	10,002
2022-05-09	50.100	50.100	46.200	47.050	41.085	18,177
2022-05-06	54.400	54.400	49.250	50.200	43.835	20,079
2022-05-05	54.900	55.900	53.800	54.400	47.503	6,210
2022-05-04	55.000	55.800	53.000	54.900	47.939	7,492
2022-05-03	54.000	55.100	52.400	55.100	48.114	10,444
2022-05-02	55.800	56.500	52.500	54.600	47.677	17,822
2022-04-29	54.200	55.800	53.900	55.800	48.725	8,030
2022-04-28	53.900	55.800	53.000	54.200	47.328	4,388
2022-04-27	53.900	55.600	53.000	53.900	47.066	9,688
2022-04-26	57.000	57.400	53.900	53.900	47.066	25,823
2022-04-25	54.600	59.600	54.000	54.700	47.765	44,251
2022-04-22	56.600	59.900	54.500	54.500	47.590	36,078
2022-04-21	58.000	60.000	56.500	56.500	49.337	20,839
2022-04-20	58.300	59.600	55.400	57.300	50.035	15,255
2022-04-19	58.400	59.300	54.800	58.800	51.345	52,933
2022-04-14	58.000	60.500	57.000	58.400	50.996	8,609
2022-04-13	57.800	57.900	56.200	57.800	50.472	27,265
2022-04-12	59.900	60.000	56.200	57.800	50.472	18,030
2022-04-11	60.600	60.700	59.200	59.900	52.306	7,768
2022-04-08	61.100	62.200	57.900	60.300	52.655	41,032
2022-04-07	67.900	67.900	61.100	61.100	53.353	37,242
2022-04-06	68.600	70.200	65.500	67.900	59.291	30,914

← NewerPage 19 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.