Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	49.870	50.000	49.200	49.200	44.442	119,090
2022-04-13	49.750	49.750	49.100	49.200	44.442	230,554
2022-04-12	48.615	49.940	48.230	49.550	44.758	199,692
2022-04-11	49.735	50.180	49.190	50.030	45.192	107,959
2022-04-08	49.965	50.100	49.410	49.890	45.065	93,477
2022-04-07	49.060	50.000	49.030	49.240	44.478	119,338
2022-04-06	50.120	50.600	48.010	48.180	43.521	132,108
2022-04-05	50.475	51.320	50.020	50.485	45.603	151,446
2022-04-04	50.150	50.540	48.610	50.395	45.522	133,145
2022-04-01	48.910	50.180	47.960	49.475	44.691	191,991
2022-03-31	49.940	49.960	48.780	48.780	44.063	133,551
2022-03-30	50.300	50.300	49.160	49.690	44.885	328,643
2022-03-29	49.120	50.250	48.920	49.615	44.817	99,347
2022-03-28	48.090	48.750	48.000	48.750	44.036	99,635
2022-03-25	48.050	48.900	47.740	48.210	43.548	67,099
2022-03-24	48.610	48.820	47.660	48.400	43.719	326,532
2022-03-23	50.600	50.600	48.480	49.180	44.424	244,070
2022-03-22	52.850	52.850	51.450	51.700	45.616	318,245
2022-03-21	53.375	53.500	52.100	52.425	46.256	286,365
2022-03-18	53.400	54.150	52.400	52.975	46.741	220,112
2022-03-17	52.400	53.700	52.400	52.900	46.675	368,304
2022-03-16	49.000	52.250	49.000	51.375	45.330	335,426
2022-03-15	47.640	47.760	46.540	47.750	42.131	169,433
2022-03-14	48.140	49.100	47.600	48.520	42.811	186,933
2022-03-11	46.680	48.260	46.680	47.470	41.884	328,599
2022-03-10	46.930	47.200	46.307	46.350	40.896	1,104,880
2022-03-09	44.770	46.460	44.260	46.240	40.799	206,760
2022-03-08	42.904	44.760	42.904	43.510	38.390	373,177
2022-03-07	41.880	44.500	41.100	44.050	38.867	367,165
2022-03-04	45.350	46.400	43.780	44.140	38.946	382,806
2022-03-03	47.461	47.461	45.740	45.840	40.446	124,804
2022-03-02	47.330	48.560	47.220	48.410	42.714	179,867
2022-03-01	49.740	49.740	48.450	49.060	43.287	127,567
2022-02-28	47.820	50.700	47.820	50.495	44.553	88,811
2022-02-25	47.600	48.980	47.000	48.400	42.705	178,731
2022-02-24	44.180	47.200	44.180	47.100	41.558	248,855
2022-02-23	48.000	49.480	47.920	48.350	42.661	188,276
2022-02-22	45.560	48.440	45.360	47.900	42.264	203,958
2022-02-21	48.250	48.300	46.840	47.260	41.699	106,613
2022-02-18	50.275	50.600	48.250	48.250	42.572	333,731
2022-02-17	51.325	52.200	50.350	50.595	44.641	257,502
2022-02-16	52.925	53.250	51.250	52.100	45.969	224,324
2022-02-15	54.125	55.150	52.500	53.100	46.852	170,965
2022-02-14	50.050	54.100	47.600	54.000	47.646	621,657
2022-02-11	50.100	51.050	50.100	50.550	44.602	116,485
2022-02-10	50.770	50.800	49.880	50.520	44.575	107,674
2022-02-09	49.520	50.750	49.520	49.860	43.993	73,064
2022-02-08	49.170	49.440	48.500	49.180	43.393	102,197
2022-02-07	48.780	49.340	48.500	48.940	43.181	87,179
2022-02-04	48.890	48.920	48.160	48.790	43.049	122,509
2022-02-03	49.580	49.580	48.600	49.080	43.305	121,344
2022-02-02	49.370	49.860	49.225	49.225	43.433	96,395
2022-02-01	49.165	49.177	48.520	49.080	43.305	44,462
2022-01-31	48.003	48.540	48.003	48.090	42.431	52,531
2022-01-28	47.260	47.380	46.220	46.520	41.046	97,568
2022-01-27	46.860	47.780	46.860	47.780	42.158	61,963
2022-01-26	46.700	47.520	46.700	47.520	41.928	58,835
2022-01-25	46.340	46.720	45.780	45.960	40.552	162,497
2022-01-24	47.360	47.360	44.980	45.190	39.872	101,574
2022-01-21	47.970	48.220	47.020	47.400	41.822	48,594

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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
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.