Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	44.220	44.540	43.350	43.730	37.813	222,745
2022-07-01	43.260	44.680	43.000	44.170	38.193	230,545
2022-06-30	43.830	44.610	43.140	43.520	37.631	342,622
2022-06-29	45.000	45.000	44.220	44.330	38.332	245,020
2022-06-28	45.520	45.930	45.080	45.290	39.162	287,304
2022-06-27	44.890	45.710	44.270	45.530	39.369	456,209
2022-06-23	45.000	45.490	44.290	44.570	38.539	442,242
2022-06-22	43.690	44.990	43.200	44.700	38.652	694,750
2022-06-21	46.760	46.800	43.800	44.000	38.046	806,214
2022-06-20	47.060	47.630	45.850	46.760	40.433	361,438
2022-06-17	47.500	48.430	46.620	47.000	40.640	688,768
2022-06-16	47.420	47.880	44.640	47.500	41.073	1,150,217
2022-06-15	46.610	46.920	45.470	46.770	40.441	426,748
2022-06-14	48.590	48.920	46.050	46.500	40.208	559,091
2022-06-13	48.780	49.000	47.470	48.590	42.015	580,155
2022-06-10	49.790	51.000	48.960	49.500	42.802	686,526
2022-06-09	52.320	52.320	49.700	49.790	43.053	587,534
2022-06-08	52.500	53.260	51.860	52.380	45.292	359,366
2022-06-07	52.380	52.800	51.720	52.480	45.379	318,747
2022-06-03	53.140	53.260	52.160	52.380	45.292	388,945
2022-06-02	52.640	53.400	52.120	53.140	45.949	538,749
2022-06-01	54.000	54.340	52.520	52.640	45.517	363,500
2022-05-31	53.640	54.200	52.880	53.500	46.261	1,200,518
2022-05-30	51.140	53.640	51.140	53.640	46.382	887,945
2022-05-27	48.950	50.980	48.740	50.760	43.892	696,647
2022-05-25	48.620	49.280	48.090	48.090	41.583	223,600
2022-05-24	48.670	49.490	48.250	48.440	41.885	324,255
2022-05-23	47.610	48.970	47.610	48.970	42.344	351,489
2022-05-20	47.200	48.490	47.170	47.250	40.856	230,056
2022-05-19	46.500	47.300	46.020	47.160	40.779	440,005
2022-05-18	47.050	48.080	46.760	47.040	40.675	345,289
2022-05-17	47.000	48.350	46.910	47.050	40.684	423,195
2022-05-16	45.330	46.780	45.150	46.680	40.364	474,221
2022-05-13	45.000	46.040	45.000	45.620	39.447	432,012
2022-05-12	42.920	45.360	42.260	44.790	38.729	1,181,047
2022-05-11	41.890	43.980	41.360	43.880	37.942	813,606
2022-05-10	42.220	43.070	41.500	41.510	35.893	765,635
2022-05-09	44.280	44.280	41.320	41.900	36.230	1,270,792
2022-05-06	49.000	49.300	44.470	44.500	38.479	1,799,430
2022-05-05	50.500	51.620	49.200	49.260	42.594	1,605,485
2022-05-04	50.000	50.200	48.910	49.920	43.165	1,291,487
2022-05-03	51.400	51.660	48.120	49.300	42.629	1,493,623
2022-05-02	51.200	52.440	47.500	50.960	44.064	1,695,755
2022-04-29	50.500	51.040	49.400	50.720	43.857	831,028
2022-04-28	49.800	50.300	49.110	49.900	43.148	993,003
2022-04-27	49.400	49.740	48.950	49.590	42.880	1,206,608
2022-04-26	49.930	50.580	49.150	49.400	42.716	1,374,017
2022-04-25	49.280	49.980	49.000	49.640	42.923	679,928
2022-04-22	50.200	50.840	49.870	50.280	43.476	676,491
2022-04-21	51.360	52.500	50.680	50.960	44.064	615,300
2022-04-20	50.620	52.140	50.360	51.360	44.410	530,317
2022-04-19	50.000	50.820	49.200	50.740	43.874	723,057
2022-04-14	50.000	50.000	49.330	49.900	43.148	265,999
2022-04-13	49.940	49.940	49.050	49.750	43.018	644,426
2022-04-12	48.900	50.180	48.050	49.940	43.182	730,402
2022-04-11	49.760	50.160	49.100	49.510	42.811	406,722
2022-04-08	50.000	50.260	49.390	49.800	43.061	373,712
2022-04-07	49.100	50.360	48.900	49.270	42.603	593,041
2022-04-06	50.000	50.580	48.010	48.750	42.153	649,114
2022-04-05	50.460	51.420	50.020	50.040	43.269	647,578

← NewerPage 19 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.