Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	38.540	38.680	38.220	38.540	36.923	187,426
2025-10-30	38.400	38.900	38.020	38.460	36.846	614,045
2025-10-29	39.000	39.140	38.500	38.500	36.884	320,158
2025-10-28	39.460	39.640	38.640	39.040	37.402	353,578
2025-10-27	38.960	39.860	38.760	39.500	37.842	412,447
2025-10-24	38.720	39.180	38.400	38.760	37.133	368,618
2025-10-23	38.240	38.640	38.020	38.620	36.999	603,846
2025-10-22	37.540	38.580	37.400	38.200	36.597	727,217
2025-10-21	38.420	38.420	36.400	37.600	36.022	2,549,795
2025-10-20	38.760	39.180	38.400	39.180	37.536	498,813
2025-10-17	38.900	39.120	37.700	38.740	37.114	537,765
2025-10-16	38.100	39.240	38.060	39.100	37.459	436,991
2025-10-15	38.220	38.580	38.020	38.120	36.520	322,580
2025-10-14	38.500	38.500	37.700	38.000	36.405	327,839
2025-10-13	38.620	38.760	38.340	38.620	36.999	257,077
2025-10-10	39.540	39.860	38.500	38.520	36.904	379,960
2025-10-09	39.140	39.580	39.040	39.560	37.900	383,557
2025-10-08	38.740	39.320	38.600	39.120	37.478	405,637
2025-10-07	38.620	39.080	38.580	38.720	37.095	407,369
2025-10-06	38.260	38.600	38.040	38.520	36.904	420,291
2025-10-03	37.580	38.660	37.580	38.300	36.693	613,172
2025-10-02	36.900	37.700	36.900	37.500	35.926	569,619
2025-10-01	36.740	37.200	36.540	36.860	35.313	624,152
2025-09-30	36.300	37.040	36.080	36.860	35.313	676,808
2025-09-29	35.880	36.320	35.840	36.280	34.758	360,821
2025-09-26	35.480	35.880	35.440	35.880	34.374	483,050
2025-09-25	35.300	35.560	35.100	35.460	33.972	256,418
2025-09-24	36.380	36.380	35.280	35.320	33.838	333,457
2025-09-23	35.740	36.600	35.740	36.400	34.872	421,140
2025-09-22	36.220	36.220	35.500	35.740	34.240	327,642
2025-09-19	35.940	36.400	35.860	36.160	34.643	908,953
2025-09-18	35.640	36.060	35.640	35.900	34.393	295,269
2025-09-17	35.320	35.720	35.320	35.540	34.049	176,274
2025-09-16	36.060	36.340	35.260	35.320	33.838	382,496
2025-09-15	35.700	36.360	35.680	36.040	34.528	476,927
2025-09-12	35.600	35.900	35.380	35.580	34.087	250,761
2025-09-11	35.380	35.580	35.220	35.480	33.991	280,849
2025-09-10	35.680	35.980	35.300	35.380	33.895	305,672
2025-09-09	35.500	35.700	35.400	35.580	34.087	301,724
2025-09-08	34.980	35.500	34.980	35.500	34.010	350,568
2025-09-05	34.740	35.300	34.740	34.960	33.493	286,219
2025-09-04	34.580	34.800	34.440	34.720	33.263	271,988
2025-09-03	34.680	34.900	34.480	34.580	33.129	307,101
2025-09-02	35.340	35.580	34.380	34.380	32.937	598,730
2025-09-01	35.300	35.340	34.800	35.280	33.799	366,074
2025-08-29	35.420	35.580	35.120	35.220	33.742	385,335
2025-08-28	36.220	36.620	35.320	35.460	33.972	495,238
2025-08-27	35.740	36.220	35.460	36.040	34.528	902,029
2025-08-26	36.180	36.180	35.680	35.740	34.240	490,182
2025-08-25	36.280	36.540	36.100	36.260	34.738	502,209
2025-08-22	36.020	36.480	35.800	36.280	34.758	796,347
2025-08-21	35.420	36.440	35.040	35.920	34.413	1,528,838
2025-08-20	35.160	35.480	35.040	35.320	33.838	180,786
2025-08-19	34.700	35.440	34.700	35.300	33.819	331,700
2025-08-18	35.280	35.380	34.580	34.660	33.205	311,548
2025-08-15	35.080	35.520	35.080	35.280	33.799	289,442
2025-08-14	35.180	35.260	34.820	35.080	33.608	373,053
2025-08-13	35.480	35.500	35.020	35.280	33.799	425,107
2025-08-12	35.400	35.720	35.220	35.260	33.780	303,153
2025-08-11	35.780	35.900	35.300	35.360	33.876	439,177

← NewerPage 5 of 21 · 1,257 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.