Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	39.200	39.200	38.400	38.400	36.824	314
2026-01-29	39.100	40.000	39.100	39.200	37.591	418
2026-01-28	39.400	39.400	38.900	38.900	37.303	493
2026-01-27	39.600	40.000	39.600	39.700	38.070	3,717
2026-01-26	40.000	40.000	39.500	39.600	37.974	738
2026-01-23	40.400	40.400	40.100	40.100	38.454	46
2026-01-22	39.100	40.300	39.100	40.300	38.646	2,004
2026-01-21	37.000	37.300	37.000	37.300	35.769	2,045
2026-01-20	37.900	37.900	37.200	37.200	35.673	2,041
2026-01-19	39.000	39.000	37.800	38.000	36.440	3,729
2026-01-16	39.400	40.500	39.400	40.300	38.646	2,480
2026-01-15	40.000	40.000	39.500	39.500	37.878	4,388
2026-01-14	39.800	39.900	39.400	39.400	37.782	200
2026-01-13	39.900	40.700	39.900	40.700	39.029	1,132
2026-01-12	40.700	40.700	39.500	39.500	37.878	3,373
2026-01-09	39.700	40.300	39.700	40.200	38.550	5,375
2026-01-08	39.900	39.900	39.600	39.600	37.974	174
2026-01-07	39.000	39.900	39.000	39.300	37.687	2,323
2026-01-05	38.400	39.100	38.400	39.100	37.495	904
2026-01-02	38.600	38.600	38.500	38.500	36.919	1,147
2025-12-30	38.400	38.600	38.400	38.500	36.919	5,077
2025-12-29	38.500	38.500	38.100	38.100	36.536	4,042
2025-12-23	37.200	38.500	37.200	38.500	36.919	1,208
2025-12-22	37.300	37.600	37.200	37.200	35.673	5,539
2025-12-19	36.400	37.200	36.400	37.200	35.673	3,668
2025-12-18	36.800	36.800	36.200	36.400	34.906	1,754
2025-12-17	36.800	36.800	36.700	36.700	35.193	2,065
2025-12-16	36.700	36.700	36.600	36.600	35.097	445
2025-12-15	36.900	36.900	36.700	36.700	35.193	225
2025-12-12	37.100	37.400	37.100	37.400	35.865	561
2025-12-11	36.600	37.000	36.600	37.000	35.481	4,904
2025-12-10	36.800	37.000	36.800	37.000	35.481	57
2025-12-09	37.100	37.100	36.700	36.700	35.193	2,408
2025-12-08	37.100	37.500	37.100	37.500	35.960	649
2025-12-05	36.800	37.400	36.800	37.000	35.481	1,423
2025-12-04	36.400	37.000	36.400	36.800	35.289	7,668
2025-12-03	37.000	37.000	36.900	36.900	35.385	2,990
2025-12-02	37.400	37.400	37.000	37.000	35.481	2,549
2025-12-01	38.100	38.100	37.400	37.600	36.056	7,044
2025-11-28	37.300	38.100	37.300	38.100	36.536	420
2025-11-27	37.200	37.300	37.200	37.300	35.769	1,149
2025-11-26	37.400	37.400	36.900	37.300	35.769	1,624
2025-11-25	37.000	37.500	37.000	37.500	35.960	2,073
2025-11-24	35.900	37.300	35.900	37.200	35.673	640
2025-11-21	35.900	36.100	35.900	35.900	34.426	1,769
2025-11-20	36.800	36.800	36.000	36.500	35.002	828
2025-11-19	36.500	36.500	36.200	36.500	35.002	2,555
2025-11-18	35.900	37.100	35.900	36.500	35.002	2,482
2025-11-17	37.400	37.400	36.800	37.000	35.481	3,765
2025-11-14	37.500	37.500	37.100	37.400	35.865	3,130
2025-11-13	37.700	38.500	37.600	37.600	36.056	1,000
2025-11-12	37.400	37.600	37.400	37.600	36.056	212
2025-11-11	37.200	37.800	37.200	37.400	35.865	1,272
2025-11-10	38.000	38.000	37.200	37.200	35.673	933
2025-11-07	37.600	37.600	36.700	36.700	35.193	547
2025-11-06	38.100	38.100	37.500	37.500	35.960	3,193
2025-11-05	38.900	38.900	37.600	37.600	36.056	514
2025-11-04	39.900	39.900	38.900	38.900	37.303	1,463
2025-11-03	38.500	39.800	38.500	39.800	38.166	1,571
2025-10-31	38.000	39.300	38.000	38.000	36.440	3,293

← NewerPage 4 of 21 · 1,259 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.