Ratos AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	48.820	48.820	47.979	48.820	43.075	58,987
2022-01-19	48.500	49.370	48.500	49.370	43.561	54,994
2022-01-18	49.920	49.920	48.760	48.790	43.049	148,543
2022-01-17	50.650	50.650	49.740	50.220	44.311	128,881
2022-01-14	53.250	53.250	51.150	52.150	46.013	259,595
2022-01-13	53.875	54.500	53.600	53.775	47.447	253,577
2022-01-12	54.375	54.500	53.500	54.400	47.999	215,973
2022-01-11	53.750	54.600	53.550	54.325	47.932	40,784
2022-01-10	56.100	56.100	53.100	53.875	47.535	100,631
2022-01-07	57.050	57.050	56.200	56.200	49.587	266,071
2022-01-06	59.525	59.525	59.525	59.525	52.521	0
2022-01-05	58.875	59.525	58.498	59.525	52.521	214,607
2022-01-04	58.600	59.750	58.600	59.525	52.521	27,773
2021-12-31	57.875	57.875	57.875	57.875	51.065	0
2021-12-30	57.650	58.000	57.350	57.875	51.065	56,835
2021-12-29	57.775	58.200	57.350	57.775	50.977	35,414
2021-12-24	55.375	55.375	55.375	55.375	48.859	0
2021-12-23	56.050	56.500	55.375	55.375	48.859	173,405
2021-12-22	55.500	56.100	54.250	55.275	48.771	183,024
2021-12-21	55.800	56.150	54.350	54.750	48.307	45,363
2021-12-20	53.900	55.300	52.400	55.300	48.793	64,125
2021-12-17	53.750	55.050	53.400	54.550	48.131	198,711
2021-12-16	53.575	54.000	52.550	53.825	47.491	169,622
2021-12-15	52.750	53.425	52.750	53.425	47.138	33,885
2021-12-14	54.325	54.450	52.850	53.200	46.940	64,399
2021-12-13	54.800	55.700	54.100	55.050	48.572	43,834
2021-12-10	55.150	55.500	54.400	55.000	48.528	24,644
2021-12-09	55.225	56.000	55.100	55.700	49.146	16,607
2021-12-08	54.425	55.100	54.400	54.400	47.999	19,361
2021-12-07	53.200	54.400	53.200	53.725	47.403	23,826
2021-12-06	53.400	53.450	51.300	52.525	46.344	29,998
2021-12-03	53.050	53.050	53.050	53.050	46.808	32,188
2021-12-02	53.900	54.150	52.900	53.375	47.094	75,232
2021-12-01	53.400	54.500	52.900	54.025	47.668	50,669
2021-11-30	53.125	54.150	52.400	53.750	47.425	45,755
2021-11-29	53.100	54.050	53.100	53.550	47.249	16,302
2021-11-26	53.550	54.250	52.350	52.850	46.631	29,432
2021-11-25	54.150	55.300	54.150	55.200	48.705	29,483
2021-11-24	54.900	54.900	53.100	53.650	47.337	58,987
2021-11-23	56.275	56.650	54.850	55.250	48.749	72,176
2021-11-22	56.950	57.500	56.673	57.200	50.469	32,084
2021-11-19	56.150	56.800	55.900	56.625	49.962	127,649
2021-11-18	54.725	56.450	53.800	55.500	48.969	1,222,529
2021-11-17	53.250	54.050	53.250	53.925	47.580	29,079
2021-11-16	52.350	53.400	52.350	52.725	46.521	39,975
2021-11-15	52.550	52.550	52.194	52.350	46.190	36,048
2021-11-12	51.650	52.950	51.650	52.850	46.631	88,018
2021-11-11	51.350	51.600	50.940	50.940	44.946	14,442
2021-11-10	50.865	51.250	50.600	51.040	45.034	25,675
2021-11-09	51.875	51.900	50.850	50.865	44.880	35,568
2021-11-08	52.450	52.450	51.650	52.450	46.278	30,787
2021-11-05	51.800	52.850	51.375	51.375	45.330	16,993
2021-11-04	51.300	51.850	51.300	51.375	45.330	72,281
2021-11-03	50.690	51.000	50.400	50.720	44.752	68,328
2021-11-02	50.820	51.000	50.266	50.420	44.487	35,153
2021-11-01	50.000	50.900	50.000	50.740	44.769	118,992
2021-10-29	49.875	50.300	49.355	49.885	44.015	52,575
2021-10-28	50.250	50.250	49.240	49.905	44.033	142,575
2021-10-27	49.800	50.900	49.700	50.495	44.553	84,357
2021-10-26	50.140	51.500	49.480	50.250	44.337	114,737

← NewerPage 21 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.