Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	36.000	36.000	35.520	35.780	34.278	255,310
2025-08-07	35.200	36.120	35.200	35.780	34.278	405,941
2025-08-06	35.320	35.760	35.300	35.380	33.895	488,080
2025-08-05	35.240	35.580	34.860	35.160	33.685	538,242
2025-08-04	34.320	35.160	34.320	35.160	33.685	367,502
2025-08-01	34.500	34.660	34.020	34.380	32.937	782,941
2025-07-31	34.560	35.000	34.520	34.740	33.282	556,016
2025-07-30	35.160	35.520	34.440	34.520	33.071	697,382
2025-07-29	35.100	35.540	35.040	35.120	33.646	299,491
2025-07-28	35.940	36.400	34.900	35.060	33.589	646,725
2025-07-25	35.100	36.120	34.840	35.660	34.164	1,068,946
2025-07-24	35.320	35.500	34.760	35.000	33.531	423,913
2025-07-23	35.000	35.420	34.840	35.000	33.531	467,360
2025-07-22	34.860	35.540	34.760	34.780	33.320	506,270
2025-07-21	34.920	35.440	34.500	34.780	33.320	702,474
2025-07-18	35.000	35.360	34.640	35.000	33.531	987,680
2025-07-17	37.520	37.520	34.500	35.000	33.531	3,471,983
2025-07-16	37.940	38.740	37.660	38.200	36.597	483,393
2025-07-15	38.260	38.560	38.020	38.040	36.444	507,886
2025-07-14	38.300	38.540	38.180	38.260	36.654	283,480
2025-07-11	38.880	38.960	38.600	38.680	37.057	316,802
2025-07-10	38.360	39.200	38.360	38.920	37.287	409,179
2025-07-09	38.820	38.920	38.320	38.360	36.750	319,909
2025-07-08	39.000	39.020	38.080	38.820	37.191	577,096
2025-07-07	38.640	39.100	38.400	38.980	37.344	499,382
2025-07-04	38.880	38.880	38.440	38.640	37.018	512,121
2025-07-03	39.420	39.600	38.640	38.900	37.268	760,570
2025-07-02	40.120	40.120	38.600	39.420	37.766	631,428
2025-07-01	40.120	40.120	39.420	39.880	38.206	423,584
2025-06-30	40.220	40.440	39.940	40.120	38.436	458,428
2025-06-27	39.720	40.220	39.720	40.140	38.456	427,668
2025-06-26	39.560	40.060	39.220	39.520	37.862	245,437
2025-06-25	39.680	40.260	39.480	39.560	37.900	241,048
2025-06-24	40.160	40.420	39.580	39.580	37.919	264,171
2025-06-23	39.560	39.960	38.860	39.200	37.555	285,926
2025-06-19	39.260	39.740	39.140	39.440	37.785	485,641
2025-06-18	40.060	40.200	38.900	39.680	38.015	378,169
2025-06-17	40.060	40.340	39.760	40.020	38.341	255,961
2025-06-16	39.500	40.340	39.440	40.200	38.513	268,912
2025-06-13	40.060	40.260	39.500	39.620	37.957	399,413
2025-06-12	41.160	41.160	40.520	40.600	38.896	277,329
2025-06-11	41.180	41.500	40.980	41.160	39.433	538,939
2025-06-10	40.960	41.200	40.600	41.160	39.433	349,267
2025-06-09	40.100	41.100	40.100	40.840	39.126	495,759
2025-06-05	39.680	40.500	39.640	40.000	38.321	565,607
2025-06-04	38.880	39.800	38.880	39.600	37.938	501,875
2025-06-03	38.580	38.880	38.240	38.800	37.172	237,930
2025-06-02	38.500	38.760	38.100	38.480	36.865	362,837
2025-05-30	38.820	39.220	38.500	38.640	37.018	626,475
2025-05-28	38.880	39.100	38.520	38.820	37.191	160,746
2025-05-27	38.920	39.500	38.720	38.900	37.268	702,198
2025-05-26	38.360	39.740	38.360	38.900	37.268	569,413
2025-05-23	37.720	38.440	36.700	37.500	35.926	391,352
2025-05-22	38.860	38.860	37.640	37.720	36.137	501,458
2025-05-21	39.000	39.380	38.260	38.920	37.287	464,335
2025-05-20	39.000	39.160	38.580	39.000	37.363	539,501
2025-05-19	38.700	39.140	38.300	38.980	37.344	614,084
2025-05-16	39.060	39.340	38.620	38.860	37.229	598,626
2025-05-15	38.500	39.180	38.480	39.100	37.459	510,306
2025-05-14	39.060	39.560	38.560	38.740	37.114	514,996

← NewerPage 6 of 21 · 1,260 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.