Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	33.260	34.000	33.260	33.720	31.077	333,764
2024-08-20	33.720	33.880	33.220	33.260	30.653	252,102
2024-08-19	33.480	33.760	33.360	33.760	31.114	157,423
2024-08-16	33.300	33.740	33.180	33.480	30.856	243,963
2024-08-15	32.800	33.380	32.600	33.300	30.690	219,985
2024-08-14	32.800	33.020	32.560	32.780	30.211	266,825
2024-08-13	32.400	32.940	32.400	32.800	30.229	281,156
2024-08-12	32.760	32.760	32.260	32.400	29.861	207,443
2024-08-09	32.320	32.700	32.160	32.440	29.897	356,268
2024-08-08	32.000	32.140	31.380	31.940	29.437	216,088
2024-08-07	31.700	32.300	31.700	32.140	29.621	304,661
2024-08-06	32.000	32.580	31.200	31.520	29.050	401,758
2024-08-05	30.900	31.820	29.600	31.700	29.215	932,830
2024-08-02	33.600	33.640	32.780	32.780	30.211	590,646
2024-08-01	34.420	34.480	33.860	33.880	31.225	272,616
2024-07-31	34.640	34.780	34.320	34.420	31.722	276,758
2024-07-30	34.380	34.700	34.220	34.500	31.796	268,441
2024-07-29	34.360	34.700	34.260	34.380	31.685	301,604
2024-07-26	34.040	34.580	34.000	34.360	31.667	322,298
2024-07-25	34.000	34.160	33.520	34.060	31.390	469,877
2024-07-24	34.100	34.400	34.000	34.000	31.335	344,736
2024-07-23	34.300	34.640	34.000	34.240	31.556	492,895
2024-07-22	34.380	34.980	34.160	34.420	31.722	599,926
2024-07-19	35.900	35.900	34.260	34.260	31.575	1,156,674
2024-07-18	38.420	38.480	35.760	35.900	33.086	2,062,268
2024-07-17	38.360	38.780	38.160	38.700	35.667	386,005
2024-07-16	37.720	38.500	37.620	38.360	35.353	298,816
2024-07-15	37.820	38.300	37.640	37.900	34.930	268,419
2024-07-12	37.240	38.300	37.180	38.300	35.298	422,473
2024-07-11	37.200	37.380	36.700	37.260	34.340	236,632
2024-07-10	36.940	37.100	36.840	37.060	34.155	178,024
2024-07-09	36.800	37.340	36.780	36.960	34.063	260,446
2024-07-08	36.860	37.060	36.580	36.800	33.916	127,610
2024-07-05	36.740	37.300	36.420	36.860	33.971	322,443
2024-07-04	36.740	37.100	36.520	36.660	33.787	192,120
2024-07-03	36.480	36.900	36.180	36.740	33.860	165,425
2024-07-02	36.560	36.700	36.140	36.340	33.492	172,783
2024-07-01	36.280	36.820	36.200	36.560	33.695	218,237
2024-06-28	36.520	36.600	35.980	36.060	33.234	235,501
2024-06-27	36.380	36.760	36.160	36.520	33.658	208,336
2024-06-26	37.280	37.540	36.380	36.380	33.529	690,335
2024-06-25	38.020	38.080	37.060	37.280	34.358	295,789
2024-06-24	38.020	38.280	37.160	38.100	35.114	513,797
2024-06-20	37.900	38.700	37.760	38.440	35.427	609,120
2024-06-19	38.320	38.460	37.680	37.680	34.727	165,733
2024-06-18	37.760	38.440	37.760	38.320	35.317	240,916
2024-06-17	37.460	37.880	37.300	37.620	34.671	264,145
2024-06-14	37.940	37.940	37.160	37.460	34.524	296,631
2024-06-13	39.160	39.160	37.900	37.940	34.966	492,378
2024-06-12	38.540	39.340	38.300	39.220	36.146	307,476
2024-06-11	38.400	38.660	38.060	38.340	35.335	232,995
2024-06-10	38.320	38.600	38.020	38.520	35.501	273,622
2024-06-07	38.460	38.840	38.200	38.340	35.335	365,102
2024-06-05	38.860	39.160	38.200	38.460	35.446	305,258
2024-06-04	39.000	39.100	38.560	38.860	35.814	315,517
2024-06-03	39.900	40.000	39.040	39.040	35.980	473,248
2024-05-31	39.460	39.760	39.100	39.760	36.644	493,299
2024-05-30	38.800	39.580	38.220	39.460	36.367	455,920
2024-05-29	39.640	39.720	38.780	38.800	35.759	386,140
2024-05-28	40.360	40.500	39.640	39.640	36.533	305,139

← NewerPage 10 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.