Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	31.380	31.700	30.580	30.580	26.442	718,721
2023-03-14	31.000	31.850	30.790	31.380	27.134	456,921
2023-03-13	31.940	31.980	30.420	31.360	27.117	1,363,352
2023-03-10	32.560	32.610	31.660	31.940	27.618	1,381,999
2023-03-09	33.840	33.840	32.630	33.230	28.734	1,660,699
2023-03-08	33.470	34.290	33.010	33.840	29.261	995,124
2023-03-07	32.710	34.190	32.710	33.580	29.036	1,998,712
2023-03-06	32.740	32.920	32.110	32.650	28.232	341,466
2023-03-03	32.200	32.810	32.050	32.700	28.275	398,044
2023-03-02	32.420	32.680	31.770	31.960	27.635	413,436
2023-03-01	32.800	33.400	32.470	32.520	28.120	604,351
2023-02-28	31.900	32.860	31.850	32.800	28.362	440,544
2023-02-27	31.770	32.240	31.770	32.190	27.834	448,375
2023-02-24	32.050	32.310	31.660	31.770	27.471	747,566
2023-02-23	32.170	32.820	32.000	32.000	27.670	479,631
2023-02-22	32.960	32.960	31.900	32.170	27.817	1,317,730
2023-02-21	33.340	34.120	32.960	32.960	28.500	697,069
2023-02-20	33.970	34.310	33.220	33.590	29.045	659,281
2023-02-17	33.400	34.410	33.260	33.970	29.373	1,057,780
2023-02-16	34.500	34.690	33.460	33.600	29.053	1,319,447
2023-02-15	36.180	36.310	34.120	34.300	29.659	2,291,862
2023-02-14	38.030	38.250	36.110	36.110	31.224	2,383,205
2023-02-13	40.490	40.580	37.400	38.030	32.884	3,272,814
2023-02-10	43.470	43.470	42.120	42.370	36.637	696,925
2023-02-09	43.740	44.250	43.460	43.780	37.856	314,382
2023-02-08	43.500	43.580	43.140	43.240	37.389	255,573
2023-02-07	43.970	44.000	43.000	43.290	37.432	171,148
2023-02-06	45.150	45.200	43.810	43.970	38.020	318,841
2023-02-03	45.500	45.550	44.480	45.150	39.041	428,856
2023-02-02	43.330	45.770	43.330	45.760	39.568	846,048
2023-02-01	42.160	43.150	42.160	43.030	37.207	251,592
2023-01-31	42.130	42.130	41.600	42.060	36.369	239,983
2023-01-30	43.000	43.000	42.100	42.230	36.516	244,328
2023-01-27	43.240	43.390	42.500	43.100	37.268	269,627
2023-01-26	42.300	43.390	42.230	43.220	37.372	344,073
2023-01-25	42.870	43.130	41.930	42.150	36.447	278,021
2023-01-24	42.940	42.950	42.430	42.870	37.069	225,274
2023-01-23	41.640	42.940	41.530	42.940	37.130	335,053
2023-01-20	42.000	42.240	41.270	41.640	36.006	295,933
2023-01-19	42.000	42.580	41.470	42.000	36.317	493,774
2023-01-18	40.280	42.740	40.280	42.310	36.585	3,018,197
2023-01-17	40.700	40.800	40.070	40.280	34.830	1,524,960
2023-01-16	40.500	40.680	40.250	40.600	35.106	390,756
2023-01-13	40.150	40.630	39.890	40.300	34.847	469,483
2023-01-12	40.020	40.650	39.610	40.150	34.717	842,455
2023-01-11	40.360	40.520	39.510	40.190	34.752	768,017
2023-01-10	41.240	41.490	40.350	40.480	35.003	582,066
2023-01-09	43.200	43.390	40.840	41.240	35.660	1,642,003
2023-01-05	43.070	43.390	42.440	43.390	37.519	197,714
2023-01-04	43.330	43.500	42.860	43.100	37.268	206,816
2023-01-03	42.440	43.400	42.400	43.080	37.251	269,659
2023-01-02	41.500	42.440	41.440	42.440	36.697	154,592
2022-12-30	42.280	42.380	41.490	41.490	35.876	165,981
2022-12-29	41.320	42.280	41.200	42.280	36.559	304,280
2022-12-28	41.940	42.000	41.450	41.630	35.997	166,854
2022-12-27	42.120	42.500	41.740	41.940	36.265	627,743
2022-12-23	41.490	42.170	41.490	41.830	36.170	382,208
2022-12-22	41.810	42.590	41.170	41.490	35.876	407,760
2022-12-21	41.020	42.080	41.000	41.800	36.144	365,369
2022-12-20	41.370	41.460	40.930	41.000	35.452	210,924

← NewerPage 16 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.