Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	60.800	65.800	60.400	60.400	51.734	8,254
2022-01-10	63.000	63.000	60.200	60.200	51.563	8,856
2022-01-07	64.200	64.600	61.800	63.400	54.304	12,190
2022-01-05	64.600	65.600	64.200	64.200	54.989	6,961
2022-01-04	63.800	64.400	63.000	64.400	55.160	14,124
2022-01-03	62.600	64.000	62.400	63.800	54.646	13,127
2021-12-30	61.800	62.400	61.000	62.400	53.447	5,118
2021-12-29	62.400	62.800	61.400	61.800	52.933	6,505
2021-12-28	62.000	62.600	61.200	62.200	53.276	8,325
2021-12-27	61.000	62.400	60.800	61.600	52.762	9,948
2021-12-23	61.000	62.400	60.200	60.800	52.077	5,070
2021-12-22	61.800	61.800	60.400	61.000	52.248	5,075
2021-12-21	61.400	62.200	60.600	61.800	52.933	7,324
2021-12-20	59.000	61.400	58.000	61.200	52.420	4,879
2021-12-17	61.400	61.400	60.400	61.400	52.591	4,232
2021-12-16	60.800	61.800	60.800	61.400	52.591	5,857
2021-12-15	60.800	61.000	60.000	60.800	52.077	2,274
2021-12-14	62.000	62.400	59.400	60.800	52.077	10,892
2021-12-13	61.600	62.800	60.800	61.800	52.933	7,944
2021-12-10	58.600	61.600	58.000	60.800	52.077	18,046
2021-12-09	60.800	60.800	57.400	59.000	50.535	13,648
2021-12-08	56.600	61.000	56.000	61.000	52.248	16,411
2021-12-07	56.800	58.200	56.800	57.800	49.507	3,981
2021-12-06	57.600	59.200	56.200	56.800	48.651	5,868
2021-12-03	57.000	58.800	57.000	57.200	48.993	12,671
2021-12-02	57.000	58.600	56.200	56.800	48.651	9,677
2021-12-01	55.600	57.200	55.600	57.000	48.822	6,720
2021-11-30	56.800	56.800	55.000	55.600	47.623	5,952
2021-11-29	55.000	57.200	54.800	56.800	48.651	6,067
2021-11-26	57.600	58.200	55.200	55.200	47.280	7,458
2021-11-25	58.800	58.800	55.600	57.600	49.336	39,428
2021-11-24	62.400	63.400	57.800	58.800	50.364	11,438
2021-11-23	63.800	64.800	62.000	62.400	53.447	10,817
2021-11-22	63.000	64.600	62.800	63.800	54.646	8,829
2021-11-19	62.400	63.600	61.200	62.800	53.790	17,392
2021-11-18	59.000	64.000	56.400	62.200	53.276	63,624
2021-11-17	55.200	59.600	54.000	54.600	46.766	39,519
2021-11-16	55.400	55.600	54.400	55.000	47.109	15,566
2021-11-15	55.000	55.600	54.200	55.600	47.623	8,214
2021-11-12	54.800	55.600	54.400	55.000	47.109	8,207
2021-11-11	54.400	55.400	53.600	54.800	46.938	9,021
2021-11-10	55.000	55.000	54.000	54.400	46.595	7,071
2021-11-09	55.000	55.600	55.000	55.000	47.109	4,367
2021-11-08	55.200	56.600	55.000	55.000	47.109	16,436
2021-11-05	53.400	56.200	53.400	55.200	47.280	30,085
2021-11-04	53.600	53.800	52.400	53.000	45.396	8,698
2021-11-03	52.400	53.600	51.400	53.600	45.910	7,121
2021-11-02	53.800	54.000	51.800	52.400	44.882	11,965
2021-11-01	52.800	53.800	52.600	53.600	45.910	8,690
2021-10-29	52.400	53.400	51.400	52.800	45.225	6,236
2021-10-28	53.400	53.400	51.200	52.800	45.225	9,584
2021-10-27	52.800	53.800	51.200	53.600	45.910	17,381
2021-10-26	53.800	55.400	50.400	53.000	45.396	12,806
2021-10-25	55.600	55.800	51.200	53.800	46.081	27,469
2021-10-22	54.800	56.000	54.600	55.800	47.794	9,552
2021-10-21	55.400	55.600	53.600	54.800	46.938	10,836
2021-10-20	56.000	56.200	55.200	55.400	47.452	3,620
2021-10-19	54.000	55.800	53.400	55.800	47.794	4,389
2021-10-18	55.000	55.200	53.000	54.000	46.253	7,565
2021-10-15	55.000	55.800	54.600	55.000	47.109	2,537

← NewerPage 21 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.