Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	35.600	35.600	34.600	34.600	31.956	1,670
2024-11-12	36.200	36.200	35.700	35.700	32.972	241
2024-11-11	35.100	36.800	35.100	36.800	33.988	18,628
2024-11-08	35.600	36.000	35.200	36.000	33.249	12,593
2024-11-07	34.600	36.000	34.600	36.000	33.249	17,645
2024-11-06	34.500	35.000	34.200	35.000	32.325	21,005
2024-11-05	34.400	34.700	34.400	34.600	31.956	606
2024-11-04	34.600	34.600	33.900	34.300	31.679	5,675
2024-11-01	34.600	34.700	34.600	34.600	31.956	1,792
2024-10-31	35.500	35.500	34.500	34.600	31.956	5,248
2024-10-30	34.500	35.600	34.500	35.500	32.787	1,198
2024-10-29	35.800	35.800	32.800	32.800	30.293	1,458
2024-10-28	35.000	35.800	35.000	35.800	33.064	2,459
2024-10-25	35.300	35.300	35.000	35.000	32.325	3,383
2024-10-24	35.400	35.600	35.400	35.400	32.695	2,113
2024-10-23	35.000	35.400	34.900	35.400	32.695	1,838
2024-10-22	34.900	35.000	33.700	35.000	32.325	3,003
2024-10-21	35.200	35.300	35.200	35.200	32.510	85
2024-10-18	35.700	35.700	35.300	35.300	32.602	117
2024-10-17	35.800	35.800	34.600	35.700	32.972	279
2024-10-16	36.300	36.500	35.700	35.800	33.064	4,335
2024-10-15	35.600	36.300	35.600	36.300	33.526	10,517
2024-10-14	35.100	35.700	35.100	35.600	32.879	240
2024-10-11	35.500	35.900	35.200	35.800	33.064	16,182
2024-10-10	36.700	36.700	35.100	36.000	33.249	5,284
2024-10-09	35.800	36.700	35.300	36.700	33.895	4,348
2024-10-08	36.200	36.400	35.600	35.800	33.064	9,830
2024-10-07	36.500	36.500	35.500	36.500	33.710	2,428
2024-10-04	35.300	36.500	35.300	36.500	33.710	2,422
2024-10-03	36.000	36.000	35.300	35.600	32.879	1,063
2024-10-02	36.900	36.900	35.700	36.000	33.249	14,192
2024-10-01	36.100	36.900	36.100	36.900	34.080	2,044
2024-09-30	36.700	36.700	36.000	36.100	33.341	1,735
2024-09-27	36.500	36.700	36.000	36.700	33.895	5,060
2024-09-26	36.000	36.700	35.900	36.700	33.895	3,416
2024-09-25	35.300	36.000	35.000	36.000	33.249	3,435
2024-09-24	35.600	36.300	35.100	35.700	32.972	7,699
2024-09-23	35.500	36.000	35.300	35.700	32.972	4,977
2024-09-20	36.700	36.700	34.700	34.700	32.048	11,990
2024-09-19	36.400	36.700	36.400	36.400	33.618	2,091
2024-09-18	36.100	36.500	35.700	36.000	33.249	793
2024-09-17	36.300	36.400	35.700	36.100	33.341	518
2024-09-16	35.900	36.400	35.600	36.300	33.526	2,382
2024-09-13	35.600	36.300	35.500	35.900	33.156	10,595
2024-09-12	36.200	36.700	35.500	35.500	32.787	4,466
2024-09-11	35.500	36.400	35.500	36.200	33.433	6,649
2024-09-10	34.700	35.900	34.700	35.500	32.787	10,931
2024-09-09	34.000	34.600	33.900	34.300	31.679	1,987
2024-09-06	34.500	34.700	34.000	34.000	31.402	2,078
2024-09-05	34.600	34.900	34.200	34.500	31.863	781
2024-09-04	35.200	35.200	34.300	34.400	31.771	410
2024-09-03	35.700	35.700	34.600	35.200	32.510	2,299
2024-09-02	35.900	35.900	35.400	35.700	32.972	1,562
2024-08-30	36.400	36.700	35.900	35.900	33.156	2,534
2024-08-29	36.400	36.700	35.900	36.400	33.618	1,916
2024-08-28	36.700	36.700	35.500	36.400	33.618	21,765
2024-08-27	36.700	36.900	34.800	36.900	34.080	5,416
2024-08-26	36.300	36.800	36.200	36.700	33.895	2,436
2024-08-23	37.000	37.000	36.200	36.800	33.988	10,238
2024-08-22	36.700	36.900	34.800	35.800	33.064	40,993

← NewerPage 9 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.