Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	38.000	39.060	37.360	38.920	37.287	318,960
2026-01-30	38.500	38.500	38.020	38.040	36.444	277,903
2026-01-29	38.960	39.120	38.180	38.320	36.712	252,849
2026-01-28	38.760	38.960	38.400	38.960	37.325	244,417
2026-01-27	39.000	39.060	38.600	38.720	37.095	199,848
2026-01-26	39.200	39.320	38.780	39.020	37.383	243,434
2026-01-23	39.300	39.440	38.900	39.280	37.632	342,143
2026-01-22	38.200	39.460	38.200	39.300	37.651	415,439
2026-01-21	36.940	37.820	36.700	37.820	36.233	249,363
2026-01-20	37.120	37.260	36.500	36.980	35.428	353,777
2026-01-19	38.600	39.000	37.420	37.500	35.926	802,416
2026-01-16	39.420	40.120	39.280	39.560	37.900	514,718
2026-01-15	38.700	39.460	38.560	39.460	37.804	317,591
2026-01-14	39.700	39.720	38.220	38.700	37.076	383,538
2026-01-13	39.620	39.800	39.020	39.680	38.015	271,623
2026-01-12	40.000	40.140	39.340	39.540	37.881	284,957
2026-01-09	38.760	40.000	38.640	40.000	38.321	519,304
2026-01-08	39.140	39.500	38.520	38.780	37.153	618,142
2026-01-07	37.640	39.240	37.640	39.240	37.593	911,080
2026-01-05	37.620	38.080	37.440	37.500	35.926	258,954
2026-01-02	38.120	38.180	37.420	37.640	36.060	319,216
2025-12-30	37.840	38.180	37.620	38.060	36.463	334,983
2025-12-29	36.820	37.680	36.780	37.680	36.099	387,986
2025-12-23	36.360	37.100	36.320	36.820	35.275	313,862
2025-12-22	36.000	36.500	35.860	36.480	34.949	232,985
2025-12-19	36.200	36.360	35.920	36.000	34.489	441,796
2025-12-18	36.000	36.240	35.760	36.200	34.681	194,827
2025-12-17	36.340	36.380	35.880	35.940	34.432	275,867
2025-12-16	36.120	36.460	36.000	36.340	34.815	340,403
2025-12-15	36.400	36.600	36.080	36.120	34.604	291,427
2025-12-12	36.480	36.820	36.320	36.340	34.815	278,514
2025-12-11	36.220	36.600	36.120	36.440	34.911	201,358
2025-12-10	36.440	36.440	35.900	36.240	34.719	189,301
2025-12-09	36.660	36.740	36.340	36.460	34.930	240,868
2025-12-08	36.720	37.100	36.540	36.660	35.122	206,742
2025-12-05	36.600	37.020	36.420	36.720	35.179	300,018
2025-12-04	35.500	36.760	35.500	36.600	35.064	522,214
2025-12-03	36.480	36.620	35.560	35.600	34.106	312,895
2025-12-02	36.740	36.740	36.200	36.440	34.911	321,447
2025-12-01	37.120	37.120	36.500	36.740	35.198	339,390
2025-11-28	37.100	37.320	36.820	37.120	35.562	399,679
2025-11-27	36.600	37.100	36.500	36.980	35.428	210,986
2025-11-26	36.900	37.000	36.340	36.540	35.007	263,008
2025-11-25	36.400	36.700	35.840	36.520	34.987	261,673
2025-11-24	35.580	36.340	35.580	36.340	34.815	461,738
2025-11-21	35.200	35.580	34.900	35.520	34.029	491,723
2025-11-20	36.200	36.300	35.200	35.440	33.953	509,720
2025-11-19	35.200	35.900	35.000	35.600	34.106	353,152
2025-11-18	35.700	35.980	35.380	35.500	34.010	757,470
2025-11-17	36.700	36.700	36.180	36.360	34.834	404,050
2025-11-14	36.740	36.780	36.200	36.780	35.237	263,065
2025-11-13	37.000	37.200	36.740	36.900	35.351	474,958
2025-11-12	36.920	37.140	36.600	36.900	35.351	307,484
2025-11-11	36.380	36.980	36.360	36.900	35.351	219,977
2025-11-10	36.500	36.640	36.220	36.380	34.853	315,189
2025-11-07	36.780	37.080	35.800	36.160	34.643	375,852
2025-11-06	36.840	36.980	36.340	36.900	35.351	476,474
2025-11-05	36.560	36.980	36.220	36.920	35.371	294,231
2025-11-04	37.600	37.660	36.680	36.860	35.313	367,974
2025-11-03	38.520	38.600	37.840	37.840	36.252	920,075

← NewerPage 4 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.