Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.120	36.460	35.720	35.920	35.920	302,912
2026-07-23	37.080	37.120	36.140	36.260	36.260	268,419
2026-07-22	37.400	37.400	36.820	37.020	37.020	247,151
2026-07-21	38.000	38.240	37.000	37.420	37.420	290,847
2026-07-20	36.720	38.240	36.720	37.720	37.720	572,482
2026-07-17	34.500	37.500	34.260	36.720	36.720	1,567,818
2026-07-16	33.800	34.160	33.500	33.760	33.760	299,833
2026-07-15	33.520	33.800	33.320	33.600	33.600	147,200
2026-07-14	33.660	33.720	33.300	33.620	33.620	190,796
2026-07-13	33.800	33.900	33.400	33.740	33.740	174,869
2026-07-10	33.820	34.180	33.660	33.820	33.820	175,321
2026-07-09	33.000	34.060	33.000	33.800	33.800	263,934
2026-07-08	33.300	33.300	32.640	32.640	32.640	310,735
2026-07-07	33.560	33.940	33.380	33.560	33.560	200,176
2026-07-06	34.120	34.280	33.580	33.660	33.660	247,940
2026-07-03	33.620	34.500	33.620	34.100	34.100	232,743
2026-07-02	33.500	33.840	33.060	33.580	33.580	324,566
2026-07-01	33.160	33.560	32.980	33.500	33.500	269,141
2026-06-30	33.060	33.540	32.920	33.240	33.240	284,756
2026-06-29	33.200	33.440	33.000	33.140	33.140	214,086
2026-06-26	33.420	33.500	32.880	33.200	33.200	162,795
2026-06-25	33.340	33.800	33.340	33.640	33.640	317,782
2026-06-24	33.020	33.380	32.940	33.360	33.360	307,794
2026-06-23	32.740	33.300	32.400	33.020	33.020	213,305
2026-06-22	32.860	32.980	32.440	32.980	32.980	219,614
2026-06-18	33.280	33.300	32.560	32.860	32.860	499,836
2026-06-17	33.680	33.680	33.080	33.320	33.320	368,319
2026-06-16	33.940	34.200	33.500	33.740	33.740	315,552
2026-06-15	34.980	35.300	33.880	33.940	33.940	446,682
2026-06-12	34.600	34.780	34.060	34.360	34.360	357,138
2026-06-11	33.880	34.060	33.400	33.740	33.740	345,041
2026-06-10	33.700	34.100	33.500	33.920	33.920	275,772
2026-06-09	33.960	34.280	33.700	33.700	33.700	216,469
2026-06-08	33.620	34.180	33.540	33.980	33.980	203,882
2026-06-05	34.000	34.620	33.980	34.080	34.080	546,842
2026-06-04	33.620	34.220	33.620	34.120	34.120	220,043
2026-06-03	34.020	34.040	33.540	33.680	33.680	248,904
2026-06-02	33.840	34.360	33.820	34.120	34.120	360,722
2026-06-01	34.640	34.640	33.700	33.900	33.900	348,198
2026-05-29	35.180	35.320	34.640	34.780	34.780	524,089
2026-05-28	35.360	35.360	34.860	35.180	35.180	215,905
2026-05-27	35.440	35.900	35.320	35.360	35.360	313,684
2026-05-26	35.800	35.800	35.300	35.460	35.460	260,119
2026-05-25	35.480	35.900	35.480	35.740	35.740	306,588
2026-05-22	34.920	35.200	34.720	35.200	35.200	444,918
2026-05-21	34.400	34.820	34.200	34.620	34.620	432,983
2026-05-20	33.960	34.640	33.640	34.380	34.380	283,047
2026-05-19	33.400	34.220	33.400	34.020	34.020	339,721
2026-05-18	32.700	33.600	32.200	33.400	33.400	471,045
2026-05-15	33.200	33.300	32.600	33.000	33.000	349,205
2026-05-13	32.820	33.100	32.580	32.940	32.940	505,329
2026-05-12	32.700	33.020	32.420	32.420	32.420	449,796
2026-05-11	33.000	33.160	32.760	32.860	32.860	329,969
2026-05-08	33.280	33.400	32.940	33.000	33.000	400,025
2026-05-07	32.960	33.680	32.960	33.280	33.280	843,151
2026-05-06	32.420	33.280	32.080	32.860	32.860	644,829
2026-05-05	31.920	32.720	31.760	32.040	32.040	501,886
2026-05-04	33.000	33.860	31.920	31.920	31.920	808,313
2026-04-30	32.500	32.880	32.400	32.660	32.660	141,647
2026-04-29	32.840	33.100	32.660	32.660	32.660	172,222

← NewerPage 2 of 3 · 127 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.