Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	32.540	32.560	31.800	31.960	28.406	562,703
2023-11-29	32.180	32.720	32.140	32.400	28.797	666,145
2023-11-28	32.400	32.400	31.860	32.180	28.602	527,966
2023-11-27	32.500	32.580	32.320	32.380	28.779	329,408
2023-11-24	32.740	32.780	32.340	32.660	29.028	259,010
2023-11-23	32.800	33.180	32.280	32.500	28.886	509,817
2023-11-22	32.500	33.100	32.500	32.840	29.188	526,746
2023-11-21	33.020	33.340	32.380	32.440	28.833	256,224
2023-11-20	32.700	33.100	32.340	33.000	29.330	284,600
2023-11-17	31.840	32.680	31.840	32.480	28.868	412,919
2023-11-16	32.180	32.420	31.520	31.620	28.104	408,662
2023-11-15	32.700	33.180	32.120	32.180	28.602	388,027
2023-11-14	31.300	32.900	31.280	32.900	29.242	765,036
2023-11-13	32.040	32.300	31.120	31.360	27.873	370,127
2023-11-10	32.700	32.700	31.700	31.940	28.388	336,966
2023-11-09	32.200	32.860	32.180	32.700	29.064	294,915
2023-11-08	32.140	32.560	31.640	32.400	28.797	255,069
2023-11-07	32.500	32.580	31.880	32.000	28.442	235,489
2023-11-06	32.840	33.060	32.280	32.520	28.904	341,256
2023-11-03	32.000	32.900	32.000	32.740	29.099	204,363
2023-11-02	31.720	32.580	31.700	31.960	28.406	836,004
2023-11-01	31.040	31.420	30.680	31.300	27.820	605,519
2023-10-31	30.980	31.200	30.540	31.020	27.571	536,652
2023-10-30	30.900	31.040	30.520	30.920	27.482	320,431
2023-10-27	30.360	31.000	30.360	30.900	27.464	432,280
2023-10-26	29.140	30.460	29.000	30.360	26.984	469,223
2023-10-25	31.160	31.160	29.240	29.480	26.202	622,783
2023-10-24	31.360	31.960	30.740	31.140	27.677	572,964
2023-10-23	30.500	31.900	30.120	31.200	27.731	1,037,624
2023-10-20	30.000	30.000	29.220	29.420	26.149	323,604
2023-10-19	29.900	30.340	29.760	30.160	26.806	434,767
2023-10-18	30.900	30.900	29.820	29.840	26.522	445,342
2023-10-17	31.500	31.780	30.540	30.900	27.464	283,332
2023-10-16	31.220	31.900	30.960	31.780	28.246	337,743
2023-10-13	32.200	32.200	31.160	31.280	27.802	416,518
2023-10-12	32.140	33.000	32.020	32.200	28.619	509,809
2023-10-11	32.540	32.540	31.660	32.140	28.566	508,291
2023-10-10	32.160	32.800	32.100	32.700	29.064	366,365
2023-10-09	32.360	32.360	31.940	32.100	28.531	200,540
2023-10-06	31.640	32.360	31.600	32.360	28.762	289,836
2023-10-05	31.200	32.000	31.200	31.640	28.122	255,828
2023-10-04	31.780	31.880	30.840	30.900	27.464	300,221
2023-10-03	32.000	32.580	31.880	32.040	28.477	249,731
2023-10-02	32.620	33.180	32.040	32.220	28.637	320,961
2023-09-29	32.360	33.040	32.360	32.620	28.993	351,651
2023-09-28	32.260	32.480	31.900	32.360	28.762	167,100
2023-09-27	32.400	32.760	32.080	32.260	28.673	195,287
2023-09-26	33.380	33.460	32.200	32.240	28.655	203,118
2023-09-25	34.280	34.360	33.200	33.540	29.810	280,488
2023-09-22	34.400	34.840	34.140	34.280	30.468	263,950
2023-09-21	34.100	35.000	34.100	34.420	30.593	299,099
2023-09-20	33.640	34.580	33.520	34.540	30.699	334,853
2023-09-19	33.620	34.100	33.340	33.520	29.793	155,212
2023-09-18	33.820	33.900	33.540	33.720	29.970	151,044
2023-09-15	34.000	34.740	33.740	33.840	30.077	521,132
2023-09-14	33.040	33.980	32.740	33.980	30.201	317,500
2023-09-13	32.900	32.960	32.600	32.940	29.277	162,073
2023-09-12	33.680	33.680	32.780	33.080	29.402	196,330
2023-09-11	33.000	33.760	32.360	33.680	29.935	337,887
2023-09-08	33.840	33.880	33.000	33.260	29.562	191,219

← NewerPage 13 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.