Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	53.700	54.750	53.500	53.950	45.568	521,106
2022-01-10	56.600	56.750	53.100	53.450	45.146	966,813
2022-01-07	58.000	58.000	56.100	56.400	47.637	1,057,910
2022-01-05	58.850	59.300	58.500	58.500	49.411	195,386
2022-01-04	58.500	59.800	58.400	58.750	49.622	679,608
2022-01-03	57.950	58.700	57.450	58.400	49.327	732,720
2021-12-30	57.750	58.100	57.300	57.950	48.947	301,308
2021-12-29	57.750	58.200	57.250	57.800	48.820	298,127
2021-12-28	57.500	58.150	57.100	57.700	48.735	402,791
2021-12-27	56.050	57.700	56.050	57.650	48.693	483,530
2021-12-23	55.950	56.550	55.300	56.000	47.300	940,284
2021-12-22	55.500	56.200	54.200	55.800	47.131	1,321,217
2021-12-21	55.650	56.200	54.250	55.600	46.962	2,059,480
2021-12-20	54.000	55.250	52.250	55.050	46.497	1,278,735
2021-12-17	53.600	55.100	53.350	54.900	46.371	988,225
2021-12-16	53.500	54.150	52.500	53.500	45.188	722,719
2021-12-15	52.850	53.600	52.550	53.150	44.892	654,596
2021-12-14	54.250	54.450	52.850	52.850	44.639	666,857
2021-12-13	54.750	55.950	54.050	54.100	45.695	505,428
2021-12-10	55.350	55.500	54.350	54.700	46.202	497,094
2021-12-09	55.100	56.100	54.950	55.600	46.962	690,213
2021-12-08	54.400	55.150	54.250	54.850	46.328	582,909
2021-12-07	52.900	54.450	52.900	54.400	45.948	610,060
2021-12-06	53.300	53.550	51.250	52.500	44.343	715,615
2021-12-03	54.000	54.600	52.900	53.000	44.766	553,702
2021-12-02	53.850	54.200	52.750	53.500	45.188	637,625
2021-12-01	53.300	54.500	52.800	54.500	46.033	643,982
2021-11-30	53.150	54.200	52.350	52.850	44.639	779,349
2021-11-29	52.950	54.150	52.900	53.600	45.272	698,936
2021-11-26	53.500	54.450	52.350	52.350	44.217	961,650
2021-11-25	53.750	55.550	53.700	55.300	46.708	566,974
2021-11-24	55.000	55.050	53.050	53.400	45.104	903,168
2021-11-23	56.300	56.950	54.700	55.000	46.455	1,268,014
2021-11-22	56.900	57.700	56.650	56.650	47.849	580,931
2021-11-19	56.050	56.900	55.600	56.550	47.764	821,080
2021-11-18	54.650	56.450	53.650	56.050	47.342	1,261,815
2021-11-17	53.150	54.150	52.850	53.450	45.146	2,064,593
2021-11-16	52.200	53.450	52.200	53.150	44.892	737,041
2021-11-15	52.950	52.950	52.150	52.200	44.090	479,571
2021-11-12	51.450	52.950	51.400	52.950	44.723	524,595
2021-11-11	51.250	51.650	50.750	51.450	43.457	407,564
2021-11-10	50.800	51.250	50.500	51.200	43.245	486,830
2021-11-09	51.950	51.950	50.800	50.800	42.908	688,749
2021-11-08	52.500	52.700	51.600	52.000	43.921	480,091
2021-11-05	51.800	52.900	51.550	52.100	44.006	317,622
2021-11-04	50.950	51.850	50.900	51.500	43.499	1,061,314
2021-11-03	50.700	50.950	50.400	50.750	42.865	457,957
2021-11-02	50.800	51.000	50.200	50.600	42.739	443,449
2021-11-01	49.500	50.900	49.500	50.750	42.865	653,616
2021-10-29	49.940	50.350	49.280	49.380	41.708	604,108
2021-10-28	50.400	50.400	49.200	50.050	42.274	640,458
2021-10-27	49.960	51.100	49.500	50.400	42.570	882,317
2021-10-26	49.980	51.550	49.420	49.960	42.198	1,287,513
2021-10-25	51.950	51.950	47.220	49.980	42.215	3,238,738
2021-10-22	52.650	52.850	52.100	52.450	44.301	356,164
2021-10-21	52.450	52.800	51.900	52.650	44.470	439,001
2021-10-20	52.600	52.600	51.200	52.450	44.301	471,838

← NewerPage 21 of 21 · 1,257 trading days

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.