Ratos AB (publ) (STO:RATO.A)
Sweden
· Delayed Price · Currency is SEK 37.00
+0.20 (0.54%)
At close: Dec 5, 2025
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.80 | 37.40 | 36.80 | 37.00 | 37.00 | 0.54% | 1,423 |
| Dec 4, 2025 | 36.40 | 37.00 | 36.40 | 36.80 | 36.80 | -0.27% | 7,668 |
| Dec 3, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -0.27% | 2,990 |
| Dec 2, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.60% | 2,549 |
| Dec 1, 2025 | 38.10 | 38.10 | 37.40 | 37.60 | 37.60 | -1.31% | 7,044 |
| Nov 28, 2025 | 37.30 | 38.10 | 37.30 | 38.10 | 38.10 | 2.14% | 420 |
| Nov 27, 2025 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | - | 1,149 |
| Nov 26, 2025 | 37.40 | 37.40 | 36.90 | 37.30 | 37.30 | -0.53% | 1,624 |
| Nov 25, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 0.81% | 2,073 |
| Nov 24, 2025 | 35.90 | 37.30 | 35.90 | 37.20 | 37.20 | 3.62% | 640 |
| Nov 21, 2025 | 35.90 | 36.10 | 35.90 | 35.90 | 35.90 | -1.64% | 1,769 |
| Nov 20, 2025 | 36.80 | 36.80 | 36.00 | 36.50 | 36.50 | - | 828 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.20 | 36.50 | 36.50 | - | 2,555 |
| Nov 18, 2025 | 35.90 | 37.10 | 35.90 | 36.50 | 36.50 | -1.35% | 2,482 |
| Nov 17, 2025 | 37.40 | 37.40 | 36.80 | 37.00 | 37.00 | -1.07% | 3,765 |
| Nov 14, 2025 | 37.50 | 37.50 | 37.10 | 37.40 | 37.40 | -0.53% | 3,130 |
| Nov 13, 2025 | 37.70 | 38.50 | 37.60 | 37.60 | 37.60 | - | 1,000 |
| Nov 12, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 212 |
| Nov 11, 2025 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | 0.54% | 1,272 |
| Nov 10, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | 1.36% | 933 |
| Nov 7, 2025 | 37.60 | 37.60 | 36.70 | 36.70 | 36.70 | -2.13% | 547 |
| Nov 6, 2025 | 38.10 | 38.10 | 37.50 | 37.50 | 37.50 | -0.27% | 3,193 |
| Nov 5, 2025 | 38.90 | 38.90 | 37.60 | 37.60 | 37.60 | -3.34% | 514 |
| Nov 4, 2025 | 39.90 | 39.90 | 38.90 | 38.90 | 38.90 | -2.26% | 1,463 |
| Nov 3, 2025 | 38.50 | 39.80 | 38.50 | 39.80 | 39.80 | 4.74% | 1,571 |
| Oct 31, 2025 | 38.00 | 39.30 | 38.00 | 38.00 | 38.00 | - | 3,293 |
| Oct 30, 2025 | 40.10 | 40.10 | 38.00 | 38.00 | 38.00 | -5.00% | 11,542 |
| Oct 29, 2025 | 40.30 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 233 |
| Oct 28, 2025 | 40.50 | 40.50 | 40.40 | 40.40 | 40.40 | -0.25% | 645 |
| Oct 27, 2025 | 39.90 | 40.50 | 39.80 | 40.50 | 40.50 | 1.25% | 2,988 |
| Oct 24, 2025 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 1.78% | 2,693 |
| Oct 23, 2025 | 39.00 | 39.50 | 39.00 | 39.30 | 39.30 | 3.15% | 3,842 |
| Oct 22, 2025 | 38.30 | 39.50 | 38.10 | 38.10 | 38.10 | -0.78% | 4,249 |
| Oct 21, 2025 | 40.10 | 40.10 | 38.00 | 38.40 | 38.40 | -3.03% | 3,571 |
| Oct 20, 2025 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | -0.25% | 5,801 |
| Oct 17, 2025 | 40.40 | 40.40 | 39.70 | 39.70 | 39.70 | -1.98% | 72 |
| Oct 16, 2025 | 39.10 | 40.50 | 39.10 | 40.50 | 40.50 | 3.85% | 3,180 |
| Oct 15, 2025 | 38.90 | 39.10 | 38.90 | 39.00 | 39.00 | 0.52% | 1,897 |
| Oct 14, 2025 | 38.90 | 38.90 | 38.70 | 38.80 | 38.80 | -1.77% | 949 |
| Oct 13, 2025 | 40.30 | 40.30 | 39.50 | 39.50 | 39.50 | -1.99% | 38 |
| Oct 10, 2025 | 40.50 | 40.50 | 40.30 | 40.30 | 40.30 | -0.49% | 580 |
| Oct 9, 2025 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | 1.00% | 3,054 |
| Oct 8, 2025 | 40.00 | 40.10 | 39.70 | 40.10 | 40.10 | 0.25% | 1,601 |
| Oct 7, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 3,158 |
| Oct 6, 2025 | 39.20 | 39.70 | 39.20 | 39.60 | 39.60 | -0.75% | 2,390 |
| Oct 3, 2025 | 38.60 | 39.90 | 38.60 | 39.90 | 39.90 | 3.64% | 451 |
| Oct 2, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | 1.32% | 5,416 |
| Oct 1, 2025 | 37.70 | 38.00 | 37.50 | 38.00 | 38.00 | 1.06% | 2,855 |
| Sep 30, 2025 | 37.50 | 38.00 | 37.50 | 37.60 | 37.60 | 1.62% | 2,729 |
| Sep 29, 2025 | 36.80 | 37.30 | 36.80 | 37.00 | 37.00 | - | 535 |
| Sep 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 31 |
| Sep 25, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 0.27% | 1,017 |
| Sep 24, 2025 | 37.40 | 37.40 | 36.20 | 36.50 | 36.50 | -2.41% | 920 |
| Sep 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 81 |
| Sep 22, 2025 | 37.30 | 37.40 | 37.30 | 37.40 | 37.40 | 0.27% | 83 |
| Sep 19, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.81% | 343 |
| Sep 18, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 3,367 |
| Sep 17, 2025 | 36.60 | 36.60 | 36.50 | 36.50 | 36.50 | -0.82% | 1,122 |
| Sep 16, 2025 | 36.70 | 37.20 | 36.70 | 36.80 | 36.80 | -0.54% | 3,089 |
| Sep 15, 2025 | 36.70 | 37.60 | 36.70 | 37.00 | 37.00 | 1.09% | 670 |
| Sep 12, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.27% | 889 |
| Sep 11, 2025 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 1.67% | 1,598 |
| Sep 10, 2025 | 36.90 | 36.90 | 35.90 | 35.90 | 35.90 | -2.71% | 8,696 |
| Sep 9, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% | 117 |
| Sep 8, 2025 | 35.30 | 37.00 | 35.30 | 37.00 | 37.00 | 1.37% | 2,820 |
| Sep 5, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 3,236 |
| Sep 4, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | 912 |
| Sep 3, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | 235 |
| Sep 2, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.10% | 674 |
| Sep 1, 2025 | 35.70 | 36.40 | 35.70 | 36.40 | 36.40 | 1.11% | 4,937 |
| Aug 29, 2025 | 37.00 | 37.40 | 36.00 | 36.00 | 36.00 | -2.70% | 2,883 |
| Aug 28, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -2.37% | 6,718 |
| Aug 27, 2025 | 38.50 | 38.50 | 37.80 | 37.90 | 37.90 | -1.56% | 1,320 |
| Aug 26, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | 1.32% | 5,692 |
| Aug 25, 2025 | 38.30 | 38.30 | 37.60 | 38.00 | 38.00 | -0.78% | 1,993 |
| Aug 22, 2025 | 37.30 | 38.30 | 37.30 | 38.30 | 38.30 | 2.96% | 4,315 |
| Aug 21, 2025 | 37.00 | 37.20 | 36.50 | 37.20 | 37.20 | 0.54% | 2,990 |
| Aug 20, 2025 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 2.21% | 2,902 |
| Aug 19, 2025 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | -0.82% | 2,501 |
| Aug 18, 2025 | 36.60 | 36.60 | 36.00 | 36.50 | 36.50 | -0.27% | 396 |
| Aug 15, 2025 | 36.60 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 682 |
| Aug 14, 2025 | 36.20 | 37.00 | 36.10 | 37.00 | 37.00 | 2.21% | 2,041 |
| Aug 13, 2025 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | -1.09% | 1,658 |
| Aug 12, 2025 | 36.90 | 36.90 | 36.50 | 36.60 | 36.60 | -0.81% | 2,734 |
| Aug 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,655 |
| Aug 8, 2025 | 37.70 | 37.70 | 36.90 | 36.90 | 36.90 | -1.86% | 499 |
| Aug 7, 2025 | 37.00 | 37.60 | 36.70 | 37.60 | 37.60 | 1.62% | 2,901 |
| Aug 6, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 708 |
| Aug 5, 2025 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 1.39% | 1,373 |
| Aug 4, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 1.98% | 3,581 |
| Aug 1, 2025 | 36.00 | 36.00 | 35.30 | 35.30 | 35.30 | -2.22% | 2,088 |
| Jul 31, 2025 | 36.90 | 36.90 | 36.00 | 36.10 | 36.10 | -2.43% | 1,822 |
| Jul 30, 2025 | 36.80 | 37.00 | 36.60 | 37.00 | 37.00 | -1.33% | 1,748 |
| Jul 29, 2025 | 36.60 | 37.60 | 36.60 | 37.50 | 37.50 | 1.35% | 967 |
| Jul 28, 2025 | 37.30 | 37.70 | 37.00 | 37.00 | 37.00 | -0.80% | 1,803 |
| Jul 25, 2025 | 37.10 | 37.30 | 36.50 | 37.30 | 37.30 | 3.32% | 3,019 |
| Jul 24, 2025 | 37.00 | 37.10 | 36.10 | 36.10 | 36.10 | -2.70% | 632 |
| Jul 23, 2025 | 38.90 | 38.90 | 37.00 | 37.10 | 37.10 | 0.27% | 2,219 |
| Jul 22, 2025 | 37.00 | 37.30 | 37.00 | 37.00 | 37.00 | - | 720 |
| Jul 21, 2025 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 0.54% | 1,396 |