Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	50.460	51.420	50.020	50.040	43.269	647,578
2022-04-04	50.020	50.600	48.600	50.600	43.753	548,610
2022-04-01	48.840	50.180	47.980	49.890	43.139	657,723
2022-03-31	49.940	50.300	48.800	48.840	42.231	375,740
2022-03-30	50.600	50.800	49.060	49.600	42.888	1,000,510
2022-03-29	49.000	50.300	48.840	50.300	43.494	797,136
2022-03-28	48.000	49.140	47.920	48.460	41.903	620,080
2022-03-25	48.000	48.980	47.700	47.840	41.367	482,328
2022-03-24	48.600	48.920	47.540	47.760	41.297	478,118
2022-03-23	51.000	51.050	48.380	48.500	41.937	687,820
2022-03-22	53.000	53.250	51.400	51.750	43.710	687,076
2022-03-21	53.500	53.800	52.100	53.000	44.766	509,266
2022-03-18	53.450	54.200	52.150	53.650	45.315	873,719
2022-03-17	52.300	53.900	52.250	53.250	44.977	1,040,085
2022-03-16	49.000	52.300	48.820	52.100	44.006	1,271,412
2022-03-15	47.900	47.940	46.480	47.100	39.782	791,118
2022-03-14	48.100	49.200	47.500	48.300	40.796	618,676
2022-03-11	46.500	48.420	46.500	47.460	40.086	542,446
2022-03-10	47.000	47.320	45.960	46.320	39.124	689,551
2022-03-09	44.440	46.560	44.220	46.460	39.242	1,063,167
2022-03-08	42.900	45.100	42.480	43.440	36.691	828,557
2022-03-07	42.180	44.600	41.060	43.560	36.792	1,208,996
2022-03-04	45.420	46.920	43.740	43.900	37.080	1,114,846
2022-03-03	48.100	48.740	45.660	45.740	38.634	610,447
2022-03-02	47.400	48.620	47.040	48.100	40.627	768,689
2022-03-01	50.150	50.350	48.340	48.500	40.965	745,646
2022-02-28	47.000	50.700	46.980	50.700	42.823	1,014,787
2022-02-25	47.500	49.040	46.580	48.920	41.320	685,869
2022-02-24	44.220	47.260	43.940	46.880	39.597	1,186,581
2022-02-23	48.000	49.640	47.660	48.440	40.914	684,792
2022-02-22	45.500	48.680	45.060	47.960	40.509	757,804
2022-02-21	48.320	48.680	46.560	46.860	39.580	630,237
2022-02-18	50.600	50.600	48.200	48.320	40.813	583,903
2022-02-17	51.400	52.250	50.200	50.750	42.865	1,096,275
2022-02-16	53.400	53.400	51.150	51.400	43.414	792,595
2022-02-15	54.000	55.300	52.450	52.950	44.723	1,267,465
2022-02-14	50.000	54.150	47.520	53.950	45.568	2,275,823
2022-02-11	50.100	51.050	49.500	50.400	42.570	348,961
2022-02-10	50.800	51.150	49.800	50.650	42.781	453,448
2022-02-09	49.200	50.750	49.200	50.600	42.739	437,956
2022-02-08	49.200	49.540	48.480	48.820	41.235	433,182
2022-02-07	48.840	49.380	48.500	49.120	41.489	513,940
2022-02-04	48.900	49.160	48.060	48.120	40.644	367,271
2022-02-03	49.580	49.580	48.600	48.700	41.134	401,272
2022-02-02	49.340	49.980	49.180	49.580	41.877	552,370
2022-02-01	49.060	49.320	48.440	49.000	41.387	614,580
2022-01-31	47.820	48.740	47.820	48.500	40.965	579,311
2022-01-28	47.280	47.500	46.200	47.040	39.732	582,241
2022-01-27	46.500	47.800	46.080	47.280	39.934	544,405
2022-01-26	46.540	47.600	46.520	47.380	40.019	623,489
2022-01-25	46.300	47.200	45.760	46.300	39.107	951,648
2022-01-24	47.420	47.520	44.920	45.500	38.431	1,365,209
2022-01-21	48.100	48.300	46.940	47.420	40.053	704,137
2022-01-20	48.840	49.300	47.760	48.820	41.235	574,651
2022-01-19	48.500	49.480	47.920	48.780	41.201	707,202
2022-01-18	50.400	50.400	48.520	48.820	41.235	887,633
2022-01-17	51.200	51.550	49.600	50.450	42.612	943,551
2022-01-14	53.450	53.450	51.150	51.150	43.203	1,003,262
2022-01-13	53.900	54.550	53.550	53.900	45.526	427,820
2022-01-12	54.400	54.650	53.400	53.900	45.526	607,323

← NewerPage 20 of 21 · 1,258 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.