Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	37.100	37.200	37.000	37.000	34.172	3,699
2025-02-12	36.500	37.100	36.500	37.000	34.172	2,043
2025-02-11	36.500	37.100	36.500	36.500	33.710	2,499
2025-02-10	37.600	37.600	36.000	36.000	33.249	4,111
2025-02-07	37.600	38.000	37.600	37.600	34.726	8,354
2025-02-06	36.600	37.600	36.600	37.600	34.726	6,474
2025-02-05	36.600	36.600	36.200	36.600	33.803	344
2025-02-04	36.000	36.600	36.000	36.600	33.803	113
2025-02-03	37.000	37.000	35.300	36.000	33.249	1,279
2025-01-31	37.000	37.000	36.400	37.000	34.172	517
2025-01-30	36.900	37.000	36.900	37.000	34.172	325
2025-01-29	36.700	36.900	36.700	36.900	34.080	1,460
2025-01-28	36.400	36.900	36.400	36.700	33.895	3,993
2025-01-27	36.300	36.300	36.300	36.300	33.526	2,770
2025-01-24	36.000	36.300	36.000	36.300	33.526	12,622
2025-01-23	35.900	35.900	35.600	35.600	32.879	638
2025-01-22	35.600	35.900	35.600	35.900	33.156	966
2025-01-21	35.000	35.400	35.000	35.200	32.510	2,024
2025-01-20	34.800	34.800	34.600	34.600	31.956	230
2025-01-17	34.500	34.900	34.500	34.900	32.233	1,550
2025-01-16	34.000	34.800	34.000	34.800	32.140	5,123
2025-01-15	34.600	34.600	34.500	34.500	31.863	1,570
2025-01-14	34.200	34.600	34.200	34.200	31.586	258
2025-01-13	34.400	34.400	34.000	34.000	31.402	1,923
2025-01-10	34.400	34.400	34.200	34.400	31.771	2,390
2025-01-09	34.700	35.400	34.400	34.400	31.771	6,134
2025-01-08	34.000	36.000	34.000	35.000	32.325	2,635
2025-01-07	35.900	35.900	34.000	34.000	31.402	724
2025-01-03	35.900	36.000	35.900	36.000	33.249	478
2025-01-02	35.400	36.000	35.400	35.900	33.156	2,547
2024-12-30	35.000	35.500	34.400	35.500	32.787	8,172
2024-12-27	33.000	35.000	33.000	35.000	32.325	26,489
2024-12-23	32.500	32.500	31.000	31.000	28.631	1,304
2024-12-20	32.700	32.700	32.500	32.500	30.016	501
2024-12-19	32.900	33.000	32.900	33.000	30.478	14,136
2024-12-18	34.000	34.800	34.000	34.000	31.402	718
2024-12-17	34.100	34.700	34.000	34.000	31.402	1,106
2024-12-16	34.300	35.000	34.100	35.000	32.325	7,429
2024-12-13	34.500	35.000	34.500	35.000	32.325	6,348
2024-12-12	34.500	35.000	33.600	35.000	32.325	22,686
2024-12-11	34.700	34.800	34.500	34.500	31.863	2,995
2024-12-10	33.200	35.000	33.200	34.600	31.956	1,331
2024-12-09	33.400	34.600	33.400	33.400	30.847	3,295
2024-12-06	34.500	34.500	33.300	33.300	30.755	4,185
2024-12-05	34.600	34.600	34.300	34.500	31.863	699
2024-12-04	34.300	35.000	34.300	34.600	31.956	77
2024-12-03	34.800	35.000	34.300	34.300	31.679	4,826
2024-12-02	34.500	34.800	34.400	34.800	32.140	1,180
2024-11-29	35.000	35.000	33.000	33.000	30.478	4,550
2024-11-28	34.300	34.400	34.200	34.200	31.586	998
2024-11-27	34.100	34.400	34.100	34.400	31.771	722
2024-11-26	35.400	35.400	33.000	33.000	30.478	909
2024-11-25	34.200	35.000	34.200	34.900	32.233	3,055
2024-11-22	34.200	34.400	34.200	34.200	31.586	773
2024-11-21	33.800	34.500	33.000	34.500	31.863	13,865
2024-11-20	34.000	34.000	33.800	33.800	31.217	335
2024-11-19	34.800	34.800	34.000	34.000	31.402	1,482
2024-11-18	34.900	34.900	34.800	34.800	32.140	216
2024-11-15	35.700	35.700	35.000	35.000	32.325	2,493
2024-11-14	34.600	36.000	34.500	36.000	33.249	19,407

← NewerPage 8 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.