Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	40.720	40.740	40.000	40.280	37.123	230,323
2024-05-24	40.200	41.080	40.140	40.720	37.528	381,641
2024-05-23	40.500	40.860	40.280	40.420	37.252	306,499
2024-05-22	39.560	40.860	39.560	40.580	37.399	439,246
2024-05-21	39.520	39.940	39.300	39.560	36.459	292,590
2024-05-20	39.100	39.840	39.000	39.520	36.423	326,006
2024-05-17	39.220	39.480	38.880	39.000	35.943	255,043
2024-05-16	39.440	39.600	39.240	39.360	36.275	316,961
2024-05-15	39.360	39.600	38.840	39.240	36.164	295,911
2024-05-14	38.520	39.340	38.380	39.300	36.220	475,924
2024-05-13	38.000	38.760	37.840	38.620	35.593	486,232
2024-05-10	38.220	38.460	37.700	38.000	35.022	412,572
2024-05-08	38.600	38.840	38.080	38.240	35.243	270,614
2024-05-07	38.400	38.640	38.140	38.620	35.593	330,132
2024-05-06	37.620	38.180	37.500	38.140	35.151	288,847
2024-05-03	37.260	38.000	36.840	37.620	34.671	256,074
2024-05-02	38.600	38.860	36.820	37.300	34.377	660,453
2024-04-30	38.300	38.880	37.640	38.600	35.575	897,742
2024-04-29	36.860	38.800	36.400	38.300	35.298	1,393,186
2024-04-26	34.840	35.500	34.840	35.360	32.589	426,040
2024-04-25	35.320	35.680	34.620	34.840	32.109	380,369
2024-04-24	36.000	36.000	35.300	35.320	32.552	303,966
2024-04-23	34.840	35.920	34.760	35.920	33.105	509,711
2024-04-22	34.640	35.060	34.420	34.720	31.999	303,134
2024-04-19	34.500	34.720	33.860	34.580	31.870	388,783
2024-04-18	34.100	35.260	33.980	34.860	32.128	540,291
2024-04-17	33.640	34.160	33.620	33.720	31.077	290,483
2024-04-16	34.280	34.400	33.520	33.640	31.003	626,543
2024-04-15	34.360	34.980	34.260	34.500	31.796	416,508
2024-04-12	35.260	35.980	34.320	34.360	31.667	598,399
2024-04-11	34.740	35.080	34.460	35.080	32.331	373,052
2024-04-10	34.600	35.800	34.580	34.740	32.017	585,433
2024-04-09	34.500	34.600	34.240	34.260	31.575	303,871
2024-04-08	34.360	34.580	34.000	34.500	31.796	403,476
2024-04-05	34.300	34.560	34.160	34.360	31.667	369,415
2024-04-04	34.260	34.860	34.240	34.640	31.925	447,666
2024-04-03	34.100	34.440	33.740	34.260	31.575	497,201
2024-04-02	35.180	35.280	34.060	34.100	31.427	644,459
2024-03-28	34.660	35.300	34.620	35.180	32.423	299,303
2024-03-27	34.020	34.720	34.020	34.360	31.667	573,441
2024-03-26	35.280	35.420	34.840	35.100	31.197	392,868
2024-03-25	34.700	35.600	34.600	35.280	31.357	493,259
2024-03-22	34.760	35.420	34.760	34.820	30.948	415,660
2024-03-21	34.520	35.120	34.420	34.760	30.895	443,413
2024-03-20	33.900	34.260	33.400	34.260	30.450	336,818
2024-03-19	34.160	34.160	33.500	33.980	30.201	417,905
2024-03-18	34.520	34.660	34.080	34.160	30.361	414,849
2024-03-15	34.440	34.700	34.100	34.240	30.433	1,229,991
2024-03-14	34.660	35.380	34.420	34.440	30.610	332,551
2024-03-13	35.000	35.180	34.360	34.620	30.770	343,222
2024-03-12	34.600	35.120	34.100	34.980	31.090	369,578
2024-03-11	33.940	34.780	33.760	34.720	30.859	373,335
2024-03-08	34.040	34.420	33.900	34.000	30.219	415,376
2024-03-07	33.860	34.320	33.100	34.040	30.255	528,667
2024-03-06	34.020	34.240	33.880	33.900	30.130	261,163
2024-03-05	34.560	34.600	33.980	33.980	30.201	319,664
2024-03-04	34.940	35.060	34.300	34.560	30.717	432,269
2024-03-01	34.740	35.580	34.740	34.940	31.055	522,260
2024-02-29	34.180	34.700	34.000	34.600	30.753	524,287
2024-02-28	34.100	34.380	33.920	34.180	30.379	323,701

← NewerPage 11 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.