Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	34.020	34.320	33.700	34.100	30.308	371,803
2024-02-26	34.200	34.240	33.800	34.020	30.237	285,708
2024-02-23	33.700	34.300	33.540	34.240	30.433	313,119
2024-02-22	34.400	34.600	33.480	33.700	29.953	471,166
2024-02-21	34.280	34.380	34.000	34.280	30.468	353,105
2024-02-20	34.500	34.700	34.040	34.300	30.486	451,947
2024-02-19	34.200	34.860	34.080	34.800	30.930	385,046
2024-02-16	33.520	34.800	33.080	34.420	30.593	922,492
2024-02-15	35.220	35.280	33.220	33.520	29.793	1,053,220
2024-02-14	35.600	36.000	35.000	35.220	31.304	556,982
2024-02-13	37.480	37.480	35.300	35.660	31.695	926,537
2024-02-12	34.300	37.680	34.220	37.280	33.135	2,174,785
2024-02-09	34.300	34.440	33.800	34.100	30.308	426,957
2024-02-08	33.640	34.580	33.640	34.300	30.486	480,076
2024-02-07	33.840	34.140	33.500	33.640	29.899	388,275
2024-02-06	33.500	34.000	33.200	33.840	30.077	359,114
2024-02-05	34.400	34.500	33.400	33.480	29.757	277,669
2024-02-02	34.500	35.000	34.340	34.400	30.575	476,144
2024-02-01	34.240	34.580	33.840	34.280	30.468	265,256
2024-01-31	33.900	34.660	33.760	34.480	30.646	526,567
2024-01-30	34.740	35.140	33.800	33.940	30.166	372,782
2024-01-29	34.320	34.620	33.720	34.340	30.521	341,286
2024-01-26	33.400	34.480	33.040	34.320	30.504	584,833
2024-01-25	32.780	33.420	32.780	33.400	29.686	577,639
2024-01-24	33.500	33.720	32.920	33.080	29.402	578,819
2024-01-23	32.060	33.460	32.000	33.120	29.437	884,978
2024-01-22	32.300	32.580	31.380	31.980	28.424	1,606,177
2024-01-19	34.060	34.120	30.800	30.980	27.535	3,073,830
2024-01-18	34.280	34.780	34.000	34.580	30.735	271,005
2024-01-17	34.400	34.460	33.700	34.140	30.344	338,505
2024-01-16	35.000	35.480	34.660	34.860	30.984	388,274
2024-01-15	35.700	35.900	35.060	35.120	31.215	497,984
2024-01-12	34.660	35.560	34.600	35.400	31.464	282,206
2024-01-11	35.320	35.540	34.660	34.660	30.806	291,821
2024-01-10	35.400	35.500	34.840	35.060	31.161	412,708
2024-01-09	35.840	35.940	35.300	35.400	31.464	388,095
2024-01-08	34.620	35.840	34.400	35.840	31.855	486,655
2024-01-05	35.160	35.160	34.440	34.640	30.788	203,642
2024-01-04	35.120	35.640	34.960	35.220	31.304	495,498
2024-01-03	36.080	36.120	34.900	35.120	31.215	373,518
2024-01-02	36.080	36.420	35.740	36.080	32.068	373,894
2023-12-29	36.200	36.360	36.000	36.080	32.068	279,470
2023-12-28	36.160	36.360	35.860	36.360	32.317	210,241
2023-12-27	35.900	36.380	35.900	36.160	32.139	326,247
2023-12-22	35.400	35.920	35.400	35.900	31.908	197,000
2023-12-21	35.500	35.720	35.160	35.580	31.624	307,080
2023-12-20	36.300	36.340	35.520	35.820	31.837	418,139
2023-12-19	35.020	36.440	35.000	36.340	32.299	735,856
2023-12-18	34.800	35.340	34.460	35.020	31.126	349,527
2023-12-15	34.980	35.060	34.620	34.880	31.001	957,851
2023-12-14	34.500	35.080	34.320	34.760	30.895	869,350
2023-12-13	33.120	33.860	33.040	33.700	29.953	449,920
2023-12-12	33.900	33.920	33.180	33.220	29.526	446,946
2023-12-11	33.580	34.260	33.580	33.900	30.130	459,366
2023-12-08	33.100	33.860	32.740	33.580	29.846	849,157
2023-12-07	33.120	33.180	32.600	33.020	29.348	869,529
2023-12-06	32.960	33.620	32.760	33.200	29.508	567,275
2023-12-05	32.500	33.460	32.500	32.960	29.295	425,908
2023-12-04	32.800	33.300	32.540	32.540	28.922	338,010
2023-12-01	32.040	32.900	31.920	32.840	29.188	424,204

← NewerPage 12 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.