Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	38.940	39.320	38.620	39.020	37.383	476,513
2025-05-12	37.840	39.260	37.840	38.900	37.268	738,060
2025-05-09	37.300	37.800	37.240	37.640	36.060	411,727
2025-05-08	36.620	37.620	36.160	37.240	35.677	573,361
2025-05-07	36.100	36.600	35.560	36.500	34.968	670,406
2025-05-06	35.640	36.160	35.280	36.060	34.547	1,053,142
2025-05-05	34.680	35.940	34.480	35.540	34.049	1,651,335
2025-05-02	32.840	33.400	32.540	33.040	31.653	457,276
2025-04-30	32.000	32.840	31.900	32.840	31.462	290,774
2025-04-29	32.120	32.500	31.860	31.940	30.600	348,370
2025-04-28	32.080	32.560	32.040	32.100	30.753	546,058
2025-04-25	31.180	32.140	31.180	32.040	30.695	497,132
2025-04-24	30.640	31.140	30.360	31.000	29.699	284,457
2025-04-23	31.320	31.520	30.560	30.640	29.354	609,532
2025-04-22	30.000	30.300	29.220	30.240	28.971	390,492
2025-04-17	30.020	30.060	29.480	29.600	28.358	265,723
2025-04-16	30.140	30.180	29.600	29.960	28.703	616,238
2025-04-15	28.920	30.500	28.920	30.360	29.086	734,532
2025-04-14	28.300	28.960	28.000	28.940	27.726	615,609
2025-04-11	27.500	27.500	26.540	27.480	26.327	422,440
2025-04-10	29.280	29.280	26.980	27.060	25.924	715,803
2025-04-09	25.840	26.480	25.360	26.060	24.966	937,470
2025-04-08	26.800	27.400	26.400	26.800	25.675	578,315
2025-04-07	25.700	28.100	25.440	26.160	25.062	1,399,598
2025-04-04	30.040	30.320	27.760	28.180	26.997	1,644,033
2025-04-03	31.680	31.960	30.300	30.420	29.143	1,435,314
2025-04-02	32.820	33.100	32.020	32.440	31.079	665,033
2025-04-01	32.400	33.060	32.080	32.860	31.481	392,656
2025-03-31	33.200	33.200	32.160	32.160	30.810	635,160
2025-03-28	33.800	34.180	33.240	33.520	32.113	409,310
2025-03-27	34.040	34.060	33.420	33.840	32.420	655,472
2025-03-26	35.920	36.180	35.520	35.520	32.736	340,634
2025-03-25	35.740	36.020	35.420	35.920	33.105	598,566
2025-03-24	35.820	36.180	35.540	35.660	32.865	286,020
2025-03-21	35.500	35.820	34.900	35.560	32.773	1,163,805
2025-03-20	35.920	36.120	35.200	35.760	32.957	322,738
2025-03-19	35.600	35.960	35.520	35.960	33.142	360,331
2025-03-18	35.700	35.980	35.300	35.400	32.625	271,027
2025-03-17	36.200	36.280	35.500	35.620	32.828	372,387
2025-03-14	34.780	36.380	34.780	36.200	33.363	578,851
2025-03-13	35.200	35.320	34.500	34.500	31.796	384,247
2025-03-12	35.140	35.660	35.060	35.360	32.589	335,805
2025-03-11	35.400	36.000	34.900	35.020	32.275	656,604
2025-03-10	36.240	36.400	35.380	35.400	32.625	371,258
2025-03-07	36.200	36.360	35.660	36.240	33.400	462,065
2025-03-06	36.300	36.620	35.780	36.240	33.400	341,337
2025-03-05	36.600	37.160	36.040	36.140	33.307	317,511
2025-03-04	37.500	37.560	36.120	36.120	33.289	585,401
2025-03-03	37.940	38.120	37.480	37.820	34.856	355,307
2025-02-28	38.000	38.120	37.620	37.820	34.856	481,005
2025-02-27	38.640	38.780	38.120	38.160	35.169	390,730
2025-02-26	37.900	39.360	37.900	38.720	35.685	744,305
2025-02-25	37.620	38.340	37.600	37.900	34.930	348,202
2025-02-24	38.000	38.220	37.420	37.740	34.782	406,469
2025-02-21	38.400	38.620	37.800	37.960	34.985	321,327
2025-02-20	38.280	38.540	37.940	38.440	35.427	334,747
2025-02-19	38.020	39.460	37.980	38.220	35.224	909,127
2025-02-18	38.120	38.140	37.020	38.020	35.040	808,312
2025-02-17	36.420	38.340	36.420	38.340	35.335	1,492,245
2025-02-14	35.660	35.860	35.580	35.680	32.884	475,929

← NewerPage 7 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.