Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	41.700	41.900	41.600	41.600	39.892	2,714
2025-05-12	40.800	42.000	40.800	41.800	40.084	3,386
2025-05-09	40.900	40.900	40.800	40.800	39.125	686
2025-05-08	39.800	40.900	39.800	40.900	39.221	3,070
2025-05-07	38.900	39.800	38.900	39.800	38.166	4,283
2025-05-06	38.205	38.990	38.205	38.990	37.389	7,204
2025-05-05	36.100	38.215	36.100	38.205	36.637	6,297
2025-05-02	35.000	36.155	35.000	36.095	34.613	83
2025-04-30	35.000	35.000	35.000	35.000	33.563	3,664
2025-04-29	35.700	35.700	35.000	35.000	33.563	1,998
2025-04-28	37.000	37.000	35.650	35.975	34.498	4,364
2025-04-25	34.520	35.500	34.520	35.500	34.043	1,018
2025-04-24	33.880	33.880	32.960	33.385	32.014	929
2025-04-23	33.880	33.960	33.880	33.960	32.566	275
2025-04-22	32.405	32.950	32.400	32.400	31.070	328
2025-04-17	34.600	34.600	32.405	32.405	31.075	1,201
2025-04-16	32.370	33.000	32.370	33.000	31.645	1,016
2025-04-15	31.340	32.710	31.340	32.370	31.041	2,572
2025-04-14	29.605	33.000	29.605	31.355	30.068	239
2025-04-11	29.240	29.605	29.240	29.605	28.390	372
2025-04-10	33.000	33.000	30.030	30.250	29.008	4,616
2025-04-09	29.500	29.500	28.000	28.965	27.776	2,999
2025-04-08	29.000	29.500	28.500	29.500	28.289	6,851
2025-04-07	29.965	30.000	27.505	30.000	28.768	7,431
2025-04-04	32.000	32.000	29.800	30.000	28.768	2,751
2025-04-03	33.500	33.500	32.000	32.000	30.686	732
2025-04-02	33.900	34.000	33.600	33.600	32.221	1,079
2025-04-01	34.100	34.100	33.800	33.800	32.412	676
2025-03-31	34.800	34.800	34.100	34.100	32.700	461
2025-03-28	34.900	35.200	34.900	35.000	33.563	367
2025-03-27	36.300	36.300	34.900	34.900	33.467	1,230
2025-03-26	37.500	37.500	36.600	36.600	33.803	4,042
2025-03-25	37.500	37.600	37.500	37.500	34.634	523
2025-03-24	37.000	37.500	37.000	37.500	34.634	4,802
2025-03-21	37.000	37.000	35.100	35.100	32.417	3,865
2025-03-20	37.000	37.000	37.000	37.000	34.172	3
2025-03-19	37.100	37.800	37.100	37.800	34.911	1,770
2025-03-18	37.500	37.500	37.100	37.100	34.265	1,685
2025-03-17	37.500	37.500	37.000	37.100	34.265	1,049
2025-03-14	37.100	37.600	37.100	37.600	34.726	4,852
2025-03-13	37.000	37.000	36.800	36.800	33.988	13
2025-03-12	37.100	37.100	36.800	36.800	33.988	5,127
2025-03-11	37.300	37.400	37.200	37.200	34.357	2,696
2025-03-10	38.000	38.000	37.400	37.400	34.542	2,645
2025-03-07	37.400	38.100	37.400	38.100	35.188	259
2025-03-06	38.300	38.300	37.400	37.400	34.542	470
2025-03-05	38.100	38.300	38.100	38.300	35.373	2,761
2025-03-04	38.800	38.800	38.100	38.100	35.188	1,068
2025-03-03	39.700	39.700	38.900	38.900	35.927	2,771
2025-02-28	39.800	39.800	39.700	39.700	36.666	613
2025-02-27	40.900	40.900	40.000	40.000	36.943	2,342
2025-02-26	39.400	40.500	39.400	40.400	37.312	2,111
2025-02-25	38.300	39.900	38.300	39.400	36.389	1,976
2025-02-24	39.900	39.900	39.000	39.000	36.019	3,924
2025-02-21	39.700	40.000	39.700	39.900	36.851	4,475
2025-02-20	39.900	40.200	39.500	39.500	36.481	8,467
2025-02-19	39.900	40.800	39.900	40.100	37.035	9,688
2025-02-18	39.700	39.900	39.200	39.900	36.851	4,606
2025-02-17	38.600	39.700	38.600	39.700	36.666	6,132
2025-02-14	37.000	37.600	37.000	37.600	34.726	803

← NewerPage 7 of 21 · 1,260 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.