Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	34.000	34.220	33.760	33.840	30.077	112,607
2023-09-06	34.400	34.420	33.800	34.280	30.468	162,818
2023-09-05	34.000	34.640	34.000	34.500	30.664	181,816
2023-09-04	34.400	34.800	33.960	34.100	30.308	266,673
2023-09-01	33.900	34.400	33.460	34.300	30.486	316,529
2023-08-31	33.360	34.100	33.180	33.900	30.130	272,932
2023-08-30	33.800	34.300	33.360	33.460	29.739	389,082
2023-08-29	32.660	33.720	32.640	33.640	29.899	217,997
2023-08-28	32.220	33.020	32.140	32.640	29.010	300,394
2023-08-25	31.520	32.500	31.440	32.000	28.442	173,605
2023-08-24	32.500	33.000	31.640	31.700	28.175	382,455
2023-08-23	32.200	32.560	31.780	32.180	28.602	295,155
2023-08-22	32.000	32.260	31.520	32.100	28.531	372,769
2023-08-21	33.000	33.000	31.920	31.960	28.406	194,704
2023-08-18	33.380	33.400	32.800	33.120	29.437	189,195
2023-08-17	33.760	33.760	33.260	33.380	29.668	185,852
2023-08-16	33.680	34.320	33.520	33.980	30.201	208,121
2023-08-15	34.640	34.640	33.740	34.060	30.273	185,601
2023-08-14	34.520	35.100	34.500	34.640	30.788	212,927
2023-08-11	34.720	34.900	34.460	34.780	30.913	205,121
2023-08-10	33.960	34.740	33.960	34.720	30.859	201,621
2023-08-09	33.400	34.000	33.400	33.960	30.184	122,582
2023-08-08	33.660	33.980	33.300	33.580	29.846	209,665
2023-08-07	34.100	34.200	33.640	33.800	30.042	157,307
2023-08-04	34.080	34.400	33.620	34.340	30.521	212,884
2023-08-03	33.800	34.160	33.540	33.940	30.166	222,613
2023-08-02	33.840	34.320	33.520	33.800	30.042	195,885
2023-08-01	34.820	34.820	34.140	34.140	30.344	141,357
2023-07-31	35.000	35.100	34.820	34.960	31.073	161,886
2023-07-28	35.100	35.260	34.580	35.140	31.233	172,407
2023-07-27	35.780	35.780	35.120	35.120	31.215	212,416
2023-07-26	35.640	35.720	35.120	35.580	31.624	218,748
2023-07-25	34.820	35.880	34.700	35.760	31.784	552,094
2023-07-24	34.660	35.380	34.560	34.980	31.090	425,057
2023-07-21	34.520	34.780	33.920	34.780	30.913	421,888
2023-07-20	35.180	35.640	34.240	34.520	30.681	635,770
2023-07-19	32.620	35.300	32.540	34.880	31.001	1,524,238
2023-07-18	31.000	32.000	30.960	31.900	28.353	465,713
2023-07-17	30.540	31.200	30.480	31.160	27.695	252,918
2023-07-14	30.900	31.020	30.200	30.840	27.411	240,016
2023-07-13	30.980	31.140	30.540	31.000	27.553	275,222
2023-07-12	29.900	30.860	29.500	30.860	27.428	324,381
2023-07-11	29.700	29.920	29.660	29.860	26.540	168,600
2023-07-10	30.180	30.180	29.700	29.700	26.397	151,461
2023-07-07	30.000	30.440	29.660	30.340	26.966	217,145
2023-07-06	30.000	30.180	29.520	29.520	26.237	240,916
2023-07-05	30.780	30.780	30.180	30.240	26.877	212,943
2023-07-04	30.300	30.800	30.300	30.800	27.375	204,888
2023-07-03	30.300	30.420	29.940	30.260	26.895	244,036
2023-06-30	29.800	30.460	29.800	30.220	26.860	272,246
2023-06-29	29.680	30.160	29.600	29.860	26.540	300,754
2023-06-28	29.240	29.700	29.120	29.680	26.380	495,975
2023-06-27	29.160	29.320	28.700	28.960	25.740	395,662
2023-06-26	29.020	29.240	28.660	29.060	25.829	417,863
2023-06-22	29.760	29.820	29.140	29.260	26.006	349,236
2023-06-21	29.900	30.140	29.200	30.000	26.664	447,897
2023-06-20	30.000	30.200	29.620	30.000	26.664	384,903
2023-06-19	30.000	30.420	29.700	29.720	26.415	645,165
2023-06-16	31.580	31.600	30.040	30.040	26.700	1,035,322
2023-06-15	31.620	31.860	31.100	31.340	27.855	384,039

← NewerPage 14 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.