Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.760	31.960	31.500	31.520	28.015	371,492
2023-06-13	32.080	32.100	31.720	31.760	28.228	288,896
2023-06-12	32.040	32.220	31.900	32.020	28.459	218,862
2023-06-09	32.100	32.180	31.860	32.040	28.477	243,179
2023-06-08	33.200	33.260	32.060	32.140	28.566	340,557
2023-06-07	32.700	33.420	32.700	33.400	29.686	258,223
2023-06-05	32.600	32.900	32.500	32.660	29.028	194,664
2023-06-02	31.480	32.860	31.440	32.740	29.099	325,199
2023-06-01	31.200	31.460	31.040	31.320	27.837	316,915
2023-05-31	32.300	32.300	31.200	31.200	27.731	735,698
2023-05-30	31.500	32.840	31.500	32.420	28.815	412,962
2023-05-29	31.700	31.920	31.420	31.500	27.997	166,693
2023-05-26	31.700	31.780	31.040	31.700	28.175	224,359
2023-05-25	32.520	32.520	31.260	31.260	27.784	288,271
2023-05-24	33.400	33.400	32.480	32.520	28.904	255,046
2023-05-23	33.380	33.780	33.240	33.680	29.935	218,416
2023-05-22	33.200	33.400	32.880	33.380	29.668	247,211
2023-05-19	32.900	33.420	32.480	33.280	29.579	390,104
2023-05-17	32.700	32.980	32.180	32.180	28.602	268,245
2023-05-16	33.040	33.380	32.840	32.880	29.224	231,312
2023-05-15	32.820	33.360	32.820	33.340	29.633	217,598
2023-05-12	32.540	33.000	32.400	32.900	29.242	240,131
2023-05-11	32.720	33.100	32.280	32.540	28.922	378,475
2023-05-10	32.540	32.980	31.920	32.380	28.779	314,622
2023-05-09	33.660	33.660	32.140	32.520	28.904	383,181
2023-05-08	33.880	33.920	33.460	33.700	29.953	200,126
2023-05-05	33.020	33.960	33.020	33.880	30.113	323,810
2023-05-04	33.000	33.460	32.640	33.000	29.330	348,878
2023-05-03	32.600	33.480	32.400	33.020	29.348	603,307
2023-05-02	35.500	35.640	32.560	32.560	28.939	996,972
2023-04-28	34.900	35.600	34.640	35.380	31.446	923,767
2023-04-27	33.460	34.800	33.460	34.720	30.859	1,061,417
2023-04-26	32.800	32.840	32.380	32.680	29.046	453,817
2023-04-25	33.060	33.240	32.640	32.880	29.224	271,026
2023-04-24	33.100	33.520	32.980	33.060	29.384	353,697
2023-04-21	32.700	33.100	32.600	33.080	29.402	389,163
2023-04-20	32.500	32.900	32.500	32.700	29.064	666,254
2023-04-19	32.500	32.920	32.380	32.800	29.153	302,813
2023-04-18	32.600	32.720	32.280	32.580	28.957	363,514
2023-04-17	32.940	33.120	32.380	32.600	28.975	386,630
2023-04-14	32.800	33.380	32.800	32.920	29.259	391,649
2023-04-13	32.480	32.860	32.380	32.760	29.117	506,974
2023-04-12	32.700	33.120	32.300	32.460	28.851	440,047
2023-04-11	31.580	32.620	31.520	32.600	28.975	473,364
2023-04-06	31.420	31.600	31.280	31.480	27.979	133,814
2023-04-05	32.000	32.060	31.300	31.420	27.926	317,382
2023-04-04	31.600	32.480	31.600	31.960	28.406	525,851
2023-04-03	31.620	31.620	31.320	31.520	28.015	390,480
2023-03-31	31.430	31.720	31.120	31.620	28.104	377,540
2023-03-30	31.150	31.780	31.110	31.430	27.935	798,871
2023-03-29	30.400	31.150	30.050	31.150	27.686	632,160
2023-03-28	31.600	32.400	30.820	30.960	26.771	1,063,067
2023-03-27	30.780	31.000	30.200	30.270	26.174	437,661
2023-03-24	30.860	30.900	30.000	30.450	26.330	739,565
2023-03-23	30.820	30.990	30.330	30.840	26.667	390,763
2023-03-22	31.450	31.690	30.830	31.000	26.805	479,651
2023-03-21	30.870	31.740	30.870	31.390	27.143	638,445
2023-03-20	29.500	30.540	28.760	30.340	26.235	523,589
2023-03-17	30.630	31.000	29.450	29.820	25.785	1,505,960
2023-03-16	30.990	31.220	29.740	30.450	26.330	649,788

← NewerPage 15 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.