Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	42.040	42.230	41.300	41.650	36.014	194,085
2022-12-16	42.600	42.820	41.870	42.040	36.351	529,588
2022-12-15	45.000	45.160	42.400	42.480	36.732	542,701
2022-12-14	45.810	45.930	45.190	45.400	39.257	310,167
2022-12-13	44.660	46.990	44.410	45.720	39.533	512,884
2022-12-12	44.290	44.660	43.700	44.320	38.323	235,548
2022-12-09	43.500	44.840	43.420	44.810	38.747	356,751
2022-12-08	43.660	44.010	43.080	43.470	37.588	169,671
2022-12-07	44.350	44.400	43.220	43.660	37.752	293,278
2022-12-06	46.060	46.190	44.240	44.240	38.254	344,148
2022-12-05	45.800	46.450	45.450	46.200	39.949	296,944
2022-12-02	46.130	46.260	44.960	45.700	39.516	232,511
2022-12-01	46.000	46.940	45.760	46.130	39.888	266,227
2022-11-30	45.070	45.900	45.030	45.450	39.300	350,037
2022-11-29	45.200	45.700	44.800	45.070	38.971	229,413
2022-11-28	46.130	46.370	44.870	45.180	39.067	360,405
2022-11-25	46.130	46.650	45.930	46.540	40.243	637,800
2022-11-24	45.500	46.380	45.180	46.130	39.888	251,591
2022-11-23	45.000	45.540	44.300	45.530	39.369	190,451
2022-11-22	44.270	44.960	43.960	44.470	38.453	215,380
2022-11-21	44.400	44.500	43.660	44.390	38.383	217,638
2022-11-18	43.740	44.730	43.100	44.400	38.392	213,158
2022-11-17	44.000	44.650	43.550	43.550	37.657	206,411
2022-11-16	46.000	46.220	44.070	44.080	38.115	291,783
2022-11-15	46.700	46.750	45.580	46.280	40.018	236,382
2022-11-14	47.000	47.000	45.840	46.480	40.191	357,121
2022-11-11	45.580	46.600	45.200	46.380	40.104	489,184
2022-11-10	43.600	45.370	42.080	45.330	39.196	538,515
2022-11-09	42.780	43.690	42.300	43.480	37.597	430,459
2022-11-08	40.500	42.780	40.270	42.780	36.991	402,565
2022-11-07	40.320	40.850	40.080	40.540	35.054	517,556
2022-11-04	40.200	40.500	39.690	40.320	34.864	172,720
2022-11-03	40.890	41.030	39.770	40.110	34.683	226,491
2022-11-02	41.300	41.430	40.800	41.200	35.625	207,140
2022-11-01	41.490	42.420	41.140	41.300	35.712	307,075
2022-10-31	41.400	41.570	40.800	41.370	35.772	239,760
2022-10-28	40.510	41.570	40.300	41.330	35.738	256,219
2022-10-27	41.280	41.340	39.600	40.930	35.392	416,993
2022-10-26	41.000	41.470	40.420	41.280	35.694	313,523
2022-10-25	40.000	41.000	39.570	40.920	35.383	581,932
2022-10-24	38.950	40.390	37.610	39.640	34.276	1,124,902
2022-10-21	38.900	39.010	37.560	38.200	33.031	232,657
2022-10-20	38.530	39.300	38.060	39.220	33.913	236,549
2022-10-19	39.220	39.410	38.490	38.510	33.299	311,085
2022-10-18	39.460	39.900	38.880	39.110	33.818	498,351
2022-10-17	38.700	39.340	38.120	38.920	33.654	387,469
2022-10-14	38.980	39.650	38.410	38.700	33.463	417,512
2022-10-13	37.110	38.400	36.880	38.380	33.187	344,774
2022-10-12	38.350	38.350	37.020	37.200	32.166	435,422
2022-10-11	37.280	38.200	36.640	37.830	32.711	322,892
2022-10-10	37.090	38.130	37.000	37.510	32.434	254,347
2022-10-07	38.880	39.140	37.290	37.420	32.357	282,597
2022-10-06	38.540	39.380	38.320	38.880	33.619	448,569
2022-10-05	40.600	40.650	37.820	38.010	32.867	455,649
2022-10-04	39.200	40.520	39.000	40.430	34.959	323,425
2022-10-03	37.860	38.750	36.910	38.750	33.507	592,708
2022-09-30	36.640	38.100	36.580	38.090	32.936	305,607
2022-09-29	37.910	37.910	36.060	36.640	31.682	419,221
2022-09-28	37.000	38.020	35.660	37.980	32.841	640,825
2022-09-27	38.100	38.300	37.270	37.330	32.279	550,201

← NewerPage 17 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.