Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	65.600	71.000	65.600	68.500	59.815	58,365
2022-04-04	63.000	66.900	63.000	65.600	57.283	40,452
2022-04-01	60.000	63.000	60.000	62.100	54.227	18,029
2022-03-31	63.000	63.000	59.600	59.600	52.044	16,061
2022-03-30	63.000	66.000	61.600	63.000	55.012	31,559
2022-03-29	58.800	62.600	57.400	61.200	53.441	10,707
2022-03-28	56.200	58.800	55.800	57.000	49.773	22,922
2022-03-25	58.000	58.000	55.200	56.200	49.075	24,018
2022-03-24	60.800	60.800	57.400	58.000	50.646	12,825
2022-03-23	64.800	64.800	59.600	60.800	53.091	14,302
2022-03-22	68.000	68.000	62.600	62.800	53.790	17,145
2022-03-21	68.000	71.800	62.600	65.400	56.017	63,173
2022-03-18	74.000	90.600	59.800	67.800	58.073	259,546
2022-03-17	68.600	86.000	67.200	74.000	63.383	99,735
2022-03-16	63.000	66.000	63.000	65.600	56.188	24,789
2022-03-15	53.200	79.400	48.600	62.800	53.790	61,800
2022-03-14	52.000	55.600	51.800	53.200	45.567	21,726
2022-03-11	53.000	53.000	51.800	52.000	44.539	3,430
2022-03-10	53.000	53.000	50.400	51.800	44.368	11,377
2022-03-09	47.800	50.400	47.800	50.000	42.826	10,094
2022-03-08	45.000	50.200	45.000	47.800	40.942	10,808
2022-03-07	44.400	47.200	44.000	45.800	39.229	11,862
2022-03-04	48.500	48.800	47.300	47.300	40.514	18,653
2022-03-03	51.600	51.600	48.200	48.500	41.542	2,855
2022-03-02	50.800	51.600	49.600	51.600	44.197	11,229
2022-03-01	52.400	52.400	50.400	50.600	43.340	4,146
2022-02-28	51.400	53.000	49.200	52.400	44.882	11,232
2022-02-25	47.300	52.600	47.300	51.600	44.197	7,288
2022-02-24	51.200	51.200	47.000	49.900	42.741	23,014
2022-02-23	51.600	53.000	51.000	52.000	44.539	17,569
2022-02-22	49.000	52.800	47.200	51.600	44.197	16,743
2022-02-21	52.600	52.800	49.400	50.600	43.340	24,804
2022-02-18	55.800	55.800	52.200	53.600	45.910	17,054
2022-02-17	56.600	57.600	55.400	55.800	47.794	5,595
2022-02-16	57.200	58.400	56.000	56.600	48.479	3,373
2022-02-15	58.200	59.600	56.600	57.200	48.993	21,783
2022-02-14	55.000	58.200	51.800	58.200	49.850	29,033
2022-02-11	57.000	57.000	55.400	56.800	48.651	3,717
2022-02-10	56.400	57.600	56.000	57.000	48.822	2,684
2022-02-09	58.000	58.000	50.000	56.400	48.308	7,164
2022-02-08	61.200	61.200	57.200	57.800	49.507	11,164
2022-02-07	60.200	62.000	60.200	61.600	52.762	5,066
2022-02-04	60.800	60.800	59.600	60.000	51.392	2,527
2022-02-03	60.200	60.800	58.800	60.800	52.077	8,211
2022-02-02	59.000	60.400	58.200	60.200	51.563	4,678
2022-02-01	58.800	60.400	58.200	58.400	50.021	2,455
2022-01-31	59.000	59.200	58.200	58.800	50.364	3,083
2022-01-28	58.800	59.200	57.200	58.000	49.679	4,811
2022-01-27	56.000	58.600	55.400	58.600	50.193	11,441
2022-01-26	53.200	57.200	52.200	56.000	47.966	17,641
2022-01-25	51.000	52.400	51.000	51.200	43.854	10,086
2022-01-24	53.400	53.400	50.800	51.000	43.683	17,605
2022-01-21	53.800	53.800	52.200	53.400	45.739	7,389
2022-01-20	52.200	56.200	52.200	54.200	46.424	4,759
2022-01-19	52.000	54.800	51.400	52.200	44.711	10,357
2022-01-18	55.000	55.000	52.600	52.800	45.225	8,124
2022-01-17	58.000	58.000	54.400	55.400	47.452	14,210
2022-01-14	60.000	60.000	57.600	58.400	50.021	12,149
2022-01-13	60.400	61.000	59.600	60.000	51.392	4,956
2022-01-12	60.400	61.000	59.400	60.400	51.734	3,587

← NewerPage 20 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.