Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	32.840	33.100	32.660	32.660	32.660	172,222
2026-04-28	32.860	33.020	32.580	32.680	32.680	599,372
2026-04-27	33.500	33.660	32.700	32.860	32.860	348,164
2026-04-24	33.800	34.200	33.300	33.560	33.560	479,481
2026-04-23	34.540	34.740	33.820	33.820	33.820	850,961
2026-04-22	35.920	35.960	35.500	35.500	35.500	179,581
2026-04-21	35.900	36.160	35.740	35.860	35.860	270,730
2026-04-20	35.460	35.920	35.440	35.680	35.680	203,806
2026-04-17	35.060	36.100	35.040	36.100	36.100	311,823
2026-04-16	34.820	35.340	34.820	35.060	35.060	243,245
2026-04-15	34.680	34.900	34.520	34.800	34.800	238,892
2026-04-14	34.300	34.740	34.300	34.520	34.520	298,283
2026-04-13	34.000	34.400	33.640	34.320	34.320	240,377
2026-04-10	33.460	34.500	33.460	34.220	34.220	318,074
2026-04-09	33.620	33.680	33.220	33.500	33.500	293,690
2026-04-08	33.640	34.260	33.460	33.500	33.500	503,706
2026-04-07	32.620	33.480	32.400	32.520	32.520	316,811
2026-04-02	32.700	32.840	32.520	32.600	32.600	167,994
2026-04-01	32.900	33.680	32.900	33.180	33.180	327,981
2026-03-31	31.900	32.660	31.900	32.220	32.220	292,028
2026-03-30	31.520	31.880	31.120	31.720	31.720	321,042
2026-03-27	32.300	32.440	31.680	31.760	31.760	359,532
2026-03-26	32.000	32.600	31.820	32.240	32.240	364,542
2026-03-25	33.760	34.100	33.240	33.360	31.960	331,263
2026-03-24	33.180	33.460	32.760	33.280	31.883	537,128
2026-03-23	32.100	33.640	31.300	32.960	31.577	844,925
2026-03-20	34.000	34.060	32.820	32.860	31.481	979,491
2026-03-19	34.500	34.500	33.560	33.560	32.152	541,458
2026-03-18	34.860	35.340	34.460	34.500	33.052	277,092
2026-03-17	34.760	34.980	34.400	34.580	33.129	314,369
2026-03-16	35.040	35.200	34.560	34.760	33.301	446,652
2026-03-13	35.200	35.600	34.840	35.160	33.685	355,190
2026-03-12	35.120	35.700	35.100	35.360	33.876	331,265
2026-03-11	35.600	35.960	35.120	35.400	33.914	320,788
2026-03-10	35.880	36.100	35.640	35.800	34.298	600,162
2026-03-09	34.800	35.260	34.520	35.120	33.646	587,988
2026-03-06	36.200	36.540	35.540	35.920	34.413	498,488
2026-03-05	36.140	36.580	35.700	36.180	34.662	317,376
2026-03-04	35.240	36.340	35.020	36.220	34.700	462,759
2026-03-03	36.400	36.400	35.020	35.480	33.991	622,575
2026-03-02	36.500	36.980	36.000	36.580	35.045	651,105
2026-02-27	36.800	37.760	36.620	37.520	35.945	814,098
2026-02-26	36.540	36.800	36.320	36.800	35.256	460,092
2026-02-25	36.400	36.880	36.220	36.460	34.930	301,871
2026-02-24	36.180	36.740	36.180	36.400	34.872	703,368
2026-02-23	36.360	36.900	36.160	36.160	34.643	510,717
2026-02-20	36.760	36.760	36.060	36.500	34.968	751,319
2026-02-19	36.940	37.340	36.680	36.700	35.160	711,304
2026-02-18	37.100	37.140	36.600	36.940	35.390	597,877
2026-02-17	35.640	37.240	35.620	37.100	35.543	1,716,833
2026-02-16	36.520	36.520	34.520	34.940	33.474	3,533,393
2026-02-13	38.520	38.720	37.860	38.260	36.654	508,504
2026-02-12	39.860	39.900	38.500	38.580	36.961	446,587
2026-02-11	40.060	40.080	39.320	39.860	38.187	340,830
2026-02-10	39.840	40.160	39.600	40.140	38.456	320,811
2026-02-09	40.000	40.040	39.340	39.840	38.168	358,890
2026-02-06	38.960	40.080	38.500	39.760	38.091	735,878
2026-02-05	39.300	39.360	38.780	39.020	37.383	330,354
2026-02-04	38.520	39.620	38.520	39.300	37.651	541,322
2026-02-03	38.920	39.180	38.520	38.740	37.114	379,363

← NewerPage 3 of 5 · 250 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.