Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.720	37.380	36.720	36.800	36.800	264,547
2026-10-15	37.120	37.240	36.640	36.880	36.880	318,063
2026-10-14	37.000	37.600	36.900	37.200	37.200	251,921
2026-10-13	37.120	37.240	36.940	37.100	37.100	158,886
2026-10-12	37.100	37.340	36.760	37.140	37.140	224,053
2026-10-09	36.860	37.260	36.860	37.160	37.160	267,708
2026-10-08	36.500	37.000	36.300	36.740	36.740	277,390
2026-10-07	36.800	37.020	36.580	36.760	36.760	332,845
2026-10-06	36.180	37.460	36.180	37.080	37.080	419,239
2026-10-05	37.040	37.060	35.920	36.140	36.140	279,378
2026-10-02	36.980	37.060	36.600	36.740	36.740	268,668
2026-10-01	37.100	37.480	36.700	36.920	36.920	380,929
2026-09-30	37.200	37.660	37.160	37.200	37.200	214,733
2026-09-29	37.460	37.760	37.200	37.200	37.200	156,995
2026-09-28	37.740	37.800	37.380	37.380	37.380	224,172
2026-09-25	37.600	38.140	37.600	37.740	37.740	231,227
2026-09-24	37.720	38.000	37.300	37.500	37.500	263,123
2026-09-23	38.060	38.500	37.540	37.660	37.660	216,062
2026-09-22	37.800	38.400	37.800	38.060	38.060	238,999
2026-09-21	37.500	38.000	37.400	37.760	37.760	343,009
2026-09-18	37.700	38.000	37.420	37.420	37.420	468,294
2026-09-17	37.560	37.980	37.560	37.820	37.820	118,372
2026-09-16	37.200	37.600	37.120	37.560	37.560	241,770
2026-09-15	37.220	37.260	36.560	37.160	37.160	313,080
2026-09-14	37.780	37.820	37.260	37.420	37.420	140,826
2026-09-11	37.700	38.000	37.620	37.780	37.780	127,918
2026-09-10	37.940	38.220	37.720	37.780	37.780	182,952
2026-09-09	38.220	38.440	37.820	38.040	38.040	345,852
2026-09-08	38.600	38.600	38.200	38.220	38.220	181,942
2026-09-07	39.060	39.060	38.560	38.600	38.600	248,640
2026-09-04	39.260	39.280	38.860	39.060	39.060	145,358
2026-09-03	38.980	39.280	38.720	39.260	39.260	379,901
2026-09-02	38.380	38.900	38.200	38.880	38.880	452,607
2026-09-01	37.980	38.580	37.820	38.440	38.440	349,552
2026-08-31	38.200	38.260	37.820	38.060	38.060	496,339
2026-08-28	37.960	38.420	37.860	38.420	38.420	274,077
2026-08-27	37.220	38.060	37.020	38.060	38.060	361,602
2026-08-26	37.120	37.500	36.960	37.220	37.220	280,390
2026-08-25	37.260	37.400	37.020	37.120	37.120	206,963
2026-08-24	37.380	37.520	37.100	37.180	37.180	181,248
2026-08-21	37.420	37.540	37.140	37.460	37.460	291,174
2026-08-20	37.360	37.560	37.220	37.420	37.420	200,667
2026-08-19	37.220	37.420	36.920	37.380	37.380	280,481
2026-08-18	36.500	37.560	36.400	37.180	37.180	409,596
2026-08-17	36.880	37.000	36.540	36.640	36.640	135,305
2026-08-14	37.380	37.540	36.860	36.980	36.980	268,986
2026-08-13	37.400	37.600	37.100	37.340	37.340	292,881
2026-08-12	37.400	37.400	37.100	37.200	37.200	166,198
2026-08-11	37.400	37.600	37.160	37.400	37.400	236,582
2026-08-10	37.440	37.480	37.040	37.480	37.480	174,010
2026-08-07	37.380	37.680	37.160	37.580	37.580	200,370
2026-08-06	37.380	37.540	37.040	37.440	37.440	209,510
2026-08-05	37.000	37.700	37.000	37.380	37.380	414,894
2026-08-04	36.500	37.200	36.500	36.920	36.920	203,593
2026-08-03	36.040	36.860	36.040	36.500	36.500	294,086
2026-07-31	36.180	36.400	35.800	35.980	35.980	272,623
2026-07-30	35.940	36.380	35.860	36.040	36.040	190,430
2026-07-29	36.140	36.360	35.880	35.960	35.960	249,859
2026-07-28	36.000	36.380	35.740	36.180	36.180	480,810
2026-07-27	36.580	36.580	35.700	36.000	36.000	322,537

Page 1 of 21 · 1,257 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
2020-04-02	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.