Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.900	35.700	34.900	35.600	32.810	336,727
2025-02-12	35.060	35.300	34.780	34.860	32.128	240,777
2025-02-11	34.800	35.140	34.800	35.060	32.312	231,870
2025-02-10	34.960	35.240	34.620	34.840	32.109	172,894
2025-02-07	35.100	35.320	34.800	34.900	32.165	353,658
2025-02-06	34.480	35.120	34.480	35.100	32.349	403,017
2025-02-05	34.360	34.500	34.000	34.420	31.722	281,095
2025-02-04	34.000	34.400	33.760	34.400	31.704	232,095
2025-02-03	34.200	34.400	33.320	34.000	31.335	483,759
2025-01-31	34.780	34.900	34.520	34.840	32.109	203,097
2025-01-30	34.660	34.900	34.540	34.760	32.036	240,777
2025-01-29	35.000	35.380	34.420	34.540	31.833	338,579
2025-01-28	34.240	35.240	34.000	34.960	32.220	512,005
2025-01-27	33.860	34.300	33.580	34.240	31.556	495,772
2025-01-24	33.620	34.440	33.620	33.780	31.132	369,663
2025-01-23	33.600	33.740	33.400	33.540	30.911	211,575
2025-01-22	33.240	33.900	33.240	33.600	30.967	320,447
2025-01-21	32.860	33.240	32.720	33.240	30.635	293,170
2025-01-20	32.820	33.080	32.640	32.800	30.229	230,895
2025-01-17	32.740	32.960	32.740	32.780	30.211	242,513
2025-01-16	32.380	32.780	32.380	32.700	30.137	303,562
2025-01-15	32.000	32.500	31.760	32.360	29.824	358,351
2025-01-14	31.580	32.020	31.500	31.780	29.289	280,423
2025-01-13	31.660	31.660	31.200	31.440	28.976	285,907
2025-01-10	32.000	32.200	31.660	31.660	29.179	309,296
2025-01-09	32.160	32.420	31.700	32.000	29.492	411,523
2025-01-08	31.920	32.580	31.920	32.200	29.676	411,366
2025-01-07	32.500	32.880	31.920	31.960	29.455	335,567
2025-01-03	32.260	32.720	32.200	32.380	29.842	264,076
2025-01-02	31.780	32.440	31.760	32.260	29.732	585,069
2024-12-30	30.980	31.380	30.840	31.340	28.884	426,538
2024-12-27	30.760	31.240	30.760	31.040	28.607	404,886
2024-12-23	30.600	30.800	30.320	30.760	28.349	319,744
2024-12-20	30.600	30.740	30.040	30.740	28.331	697,610
2024-12-19	31.000	31.220	30.500	30.620	28.220	483,227
2024-12-18	31.320	31.640	31.220	31.440	28.976	282,840
2024-12-17	31.740	31.940	31.320	31.320	28.865	370,416
2024-12-16	31.800	31.860	31.420	31.780	29.289	379,822
2024-12-13	31.860	32.260	31.800	31.800	29.308	299,899
2024-12-12	32.440	32.680	32.000	32.080	29.566	282,683
2024-12-11	33.240	33.240	32.440	32.480	29.934	275,321
2024-12-10	33.000	33.380	33.000	33.300	30.690	358,093
2024-12-09	32.880	33.600	32.880	33.040	30.450	540,110
2024-12-06	32.260	32.880	32.140	32.840	30.266	270,056
2024-12-05	32.540	32.800	32.260	32.320	29.787	387,350
2024-12-04	32.200	32.800	32.200	32.540	29.990	371,128
2024-12-03	32.360	32.600	32.200	32.300	29.768	216,003
2024-12-02	31.800	32.480	31.680	32.360	29.824	291,702
2024-11-29	31.780	32.080	31.660	31.820	29.326	1,224,168
2024-11-28	31.840	32.160	31.800	31.840	29.344	190,055
2024-11-27	31.700	31.960	31.600	31.740	29.252	207,194
2024-11-26	32.200	32.260	31.640	31.700	29.215	313,946
2024-11-25	32.440	32.600	32.000	32.420	29.879	428,384
2024-11-22	31.460	32.100	31.200	31.960	29.455	564,392
2024-11-21	31.400	31.480	31.080	31.460	28.994	353,371
2024-11-20	32.120	32.520	31.460	31.480	29.013	327,932
2024-11-19	32.600	33.000	31.540	32.020	29.510	602,245
2024-11-18	32.300	32.660	32.260	32.560	30.008	332,211
2024-11-15	32.840	32.940	32.380	32.380	29.842	245,415
2024-11-14	32.540	33.020	32.420	32.980	30.395	300,301

← NewerPage 8 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.