Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	37.560	38.750	37.270	37.660	32.564	487,851
2022-09-23	38.650	38.750	37.770	38.440	33.239	259,165
2022-09-22	39.490	39.760	38.600	38.600	33.377	287,713
2022-09-21	39.000	40.440	38.610	40.120	34.691	524,593
2022-09-20	41.300	41.620	39.020	39.130	33.835	474,596
2022-09-19	42.900	42.900	40.800	41.300	35.712	387,844
2022-09-16	43.000	43.080	42.330	43.010	37.190	709,280
2022-09-15	43.730	44.590	43.200	43.390	37.519	382,907
2022-09-14	44.100	45.290	43.200	43.540	37.648	569,101
2022-09-13	46.000	46.120	43.500	43.500	37.614	297,705
2022-09-12	44.640	45.640	44.570	45.620	39.447	243,440
2022-09-09	43.300	44.640	43.300	44.480	38.461	275,585
2022-09-08	43.420	43.780	42.200	43.300	37.441	302,203
2022-09-07	42.870	43.300	42.520	43.270	37.415	223,136
2022-09-06	43.100	44.140	42.680	43.290	37.432	225,680
2022-09-05	42.820	43.360	42.250	43.190	37.346	250,727
2022-09-02	43.430	43.970	42.730	43.710	37.795	440,529
2022-09-01	44.780	44.780	43.100	43.150	37.311	197,012
2022-08-31	45.000	45.760	44.620	44.990	38.902	363,243
2022-08-30	44.270	45.460	44.270	44.850	38.781	195,615
2022-08-29	43.510	44.690	42.980	44.270	38.280	247,304
2022-08-26	46.000	46.090	44.190	44.350	38.349	188,298
2022-08-25	45.350	45.900	45.130	45.460	39.309	197,407
2022-08-24	44.860	45.700	44.140	45.350	39.214	306,647
2022-08-23	44.940	45.720	44.760	44.950	38.868	205,306
2022-08-22	46.210	46.570	44.920	44.990	38.902	238,838
2022-08-19	46.900	47.110	46.070	46.210	39.957	577,503
2022-08-18	47.240	48.230	46.950	47.410	40.995	302,545
2022-08-17	48.060	48.390	47.190	47.240	40.848	191,620
2022-08-16	48.030	48.550	47.700	48.060	41.557	272,037
2022-08-15	48.000	48.660	47.830	48.030	41.531	181,551
2022-08-12	47.850	48.430	47.500	48.190	41.669	370,372
2022-08-11	48.360	49.030	47.680	47.850	41.375	389,630
2022-08-10	47.100	48.450	45.850	48.340	41.799	547,113
2022-08-09	48.670	48.990	46.200	46.870	40.528	872,568
2022-08-08	49.500	49.750	48.600	48.770	42.171	830,542
2022-08-05	50.840	51.000	49.240	49.350	42.672	336,441
2022-08-04	50.600	51.200	50.180	50.840	43.961	218,530
2022-08-03	49.690	50.600	49.270	50.380	43.563	315,148
2022-08-02	49.770	50.620	48.710	49.290	42.620	416,988
2022-08-01	50.920	51.500	49.000	49.980	43.217	408,203
2022-07-29	49.800	50.740	49.500	50.740	43.874	758,731
2022-07-28	48.550	49.680	48.550	49.680	42.958	314,773
2022-07-27	47.400	48.570	47.280	48.350	41.808	207,576
2022-07-26	48.380	49.050	47.310	47.350	40.943	275,641
2022-07-25	48.480	49.290	48.220	48.380	41.834	309,181
2022-07-22	47.340	48.620	46.770	48.480	41.920	324,662
2022-07-21	45.340	47.460	45.250	47.340	40.934	457,072
2022-07-20	45.030	46.200	44.700	45.960	39.741	350,727
2022-07-19	44.760	45.490	43.340	45.030	38.937	725,197
2022-07-18	47.870	47.870	44.270	44.760	38.703	757,154
2022-07-15	46.250	47.640	45.830	47.640	41.194	382,345
2022-07-14	47.500	47.930	46.140	46.670	40.355	390,144
2022-07-13	48.470	48.550	47.000	47.720	41.263	227,758
2022-07-12	46.950	48.500	46.130	48.470	41.911	266,636
2022-07-11	47.410	47.970	46.530	47.190	40.805	276,077
2022-07-08	47.300	47.700	46.510	47.610	41.168	161,978
2022-07-07	45.920	47.720	45.920	47.290	40.891	468,134
2022-07-06	43.770	45.850	43.770	45.700	39.516	260,963
2022-07-05	43.880	44.750	43.100	43.600	37.700	351,509

← NewerPage 18 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.