Ratos AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	33.300	33.680	32.380	32.540	29.990	440,357
2024-11-12	34.000	34.000	33.220	33.220	30.616	416,990
2024-11-11	33.980	34.400	33.980	34.080	31.409	880,148
2024-11-08	34.100	34.260	33.640	33.880	31.225	368,534
2024-11-07	33.120	34.000	33.120	33.880	31.225	329,154
2024-11-06	33.420	34.100	33.040	33.040	30.450	361,536
2024-11-05	33.680	33.940	33.260	33.440	30.819	327,087
2024-11-04	33.800	34.000	33.560	33.680	31.040	332,499
2024-11-01	34.000	34.120	33.640	33.800	31.151	157,435
2024-10-31	33.300	34.100	33.220	34.000	31.335	580,879
2024-10-30	34.600	34.660	33.380	33.380	30.764	456,825
2024-10-29	34.500	35.040	34.420	34.540	31.833	562,495
2024-10-28	33.760	34.560	33.760	34.380	31.685	529,924
2024-10-25	33.400	33.760	33.300	33.760	31.114	251,345
2024-10-24	33.580	34.180	33.380	33.380	30.764	553,508
2024-10-23	33.540	34.000	33.440	33.580	30.948	564,904
2024-10-22	32.480	33.720	31.820	33.440	30.819	1,623,777
2024-10-21	33.960	34.140	33.640	33.800	31.151	783,712
2024-10-18	33.900	34.200	33.720	34.020	31.354	459,681
2024-10-17	34.380	34.700	33.800	33.900	31.243	275,499
2024-10-16	34.700	34.860	34.300	34.320	31.630	390,854
2024-10-15	34.060	34.860	34.060	34.740	32.017	425,993
2024-10-14	33.920	34.160	33.680	34.060	31.390	228,932
2024-10-11	33.480	34.040	33.440	33.920	31.261	200,122
2024-10-10	33.900	33.900	33.260	33.500	30.874	306,931
2024-10-09	34.200	34.200	33.680	33.900	31.243	389,963
2024-10-08	34.100	34.360	34.060	34.260	31.575	210,090
2024-10-07	34.600	34.720	34.080	34.460	31.759	261,144
2024-10-04	33.800	34.620	33.800	34.500	31.796	329,484
2024-10-03	34.220	34.260	33.640	33.800	31.151	374,213
2024-10-02	34.280	34.500	34.060	34.240	31.556	243,746
2024-10-01	34.660	34.860	34.120	34.220	31.538	366,846
2024-09-30	34.840	35.000	34.300	34.660	31.943	361,425
2024-09-27	34.560	34.900	34.280	34.840	32.109	352,735
2024-09-26	34.000	34.900	34.000	34.560	31.851	519,836
2024-09-25	33.540	34.120	33.400	34.000	31.335	422,260
2024-09-24	33.900	34.520	33.660	33.760	31.114	565,855
2024-09-23	33.720	34.200	33.580	33.880	31.225	377,040
2024-09-20	35.080	35.260	33.640	33.720	31.077	989,298
2024-09-19	34.860	35.260	34.800	35.060	32.312	278,900
2024-09-18	34.520	34.580	34.140	34.560	31.851	148,113
2024-09-17	34.420	34.720	34.260	34.540	31.833	199,983
2024-09-16	34.240	34.520	34.040	34.420	31.722	192,124
2024-09-13	33.880	34.460	33.860	34.400	31.704	420,908
2024-09-12	34.000	34.500	33.720	33.840	31.188	381,143
2024-09-11	33.700	34.320	33.460	33.460	30.838	445,350
2024-09-10	32.320	33.720	32.300	33.640	31.003	909,404
2024-09-09	31.820	32.080	31.620	31.640	29.160	201,625
2024-09-06	32.540	32.540	31.700	31.700	29.215	310,027
2024-09-05	32.500	32.780	32.260	32.400	29.861	217,442
2024-09-04	32.000	32.840	31.980	32.400	29.861	179,404
2024-09-03	33.320	33.320	32.620	32.640	30.082	369,975
2024-09-02	33.860	33.880	33.140	33.320	30.708	213,954
2024-08-30	34.060	34.360	33.860	33.860	31.206	356,786
2024-08-29	34.000	34.380	34.000	34.060	31.390	216,800
2024-08-28	33.880	34.240	33.600	34.060	31.390	291,985
2024-08-27	33.720	34.060	33.720	33.880	31.225	223,841
2024-08-26	33.600	33.900	33.520	33.700	31.059	275,202
2024-08-23	33.280	34.000	33.260	33.860	31.206	377,830
2024-08-22	32.980	33.880	32.020	33.280	30.672	1,056,194

← NewerPage 9 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.