Ratos AB (publ) (STO:RATO.B)
Sweden
· Delayed Price · Currency is SEK 35.04
-0.88 (-2.45%)
Mar 9, 2026, 4:38 PM CET
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.20 | 36.54 | 35.54 | 35.92 | 35.92 | -0.72% | 498,488 |
| Mar 5, 2026 | 36.14 | 36.58 | 35.70 | 36.18 | 36.18 | -0.11% | 317,376 |
| Mar 4, 2026 | 35.24 | 36.34 | 35.02 | 36.22 | 36.22 | 2.09% | 462,759 |
| Mar 3, 2026 | 36.40 | 36.40 | 35.02 | 35.48 | 35.48 | -3.01% | 622,575 |
| Mar 2, 2026 | 36.50 | 36.98 | 36.00 | 36.58 | 36.58 | -2.51% | 651,105 |
| Feb 27, 2026 | 36.80 | 37.76 | 36.62 | 37.52 | 37.52 | 1.96% | 814,098 |
| Feb 26, 2026 | 36.54 | 36.80 | 36.32 | 36.80 | 36.80 | 0.93% | 460,092 |
| Feb 25, 2026 | 36.40 | 36.88 | 36.22 | 36.46 | 36.46 | 0.16% | 301,871 |
| Feb 24, 2026 | 36.18 | 36.74 | 36.18 | 36.40 | 36.40 | 0.66% | 703,368 |
| Feb 23, 2026 | 36.36 | 36.90 | 36.16 | 36.16 | 36.16 | -0.93% | 510,717 |
| Feb 20, 2026 | 36.76 | 36.76 | 36.06 | 36.50 | 36.50 | -0.54% | 751,319 |
| Feb 19, 2026 | 36.94 | 37.34 | 36.68 | 36.70 | 36.70 | -0.65% | 711,304 |
| Feb 18, 2026 | 37.10 | 37.14 | 36.60 | 36.94 | 36.94 | -0.43% | 597,877 |
| Feb 17, 2026 | 35.64 | 37.24 | 35.62 | 37.10 | 37.10 | 6.18% | 1,716,833 |
| Feb 16, 2026 | 36.52 | 36.52 | 34.52 | 34.94 | 34.94 | -8.68% | 3,533,393 |
| Feb 13, 2026 | 38.52 | 38.72 | 37.86 | 38.26 | 38.26 | -0.83% | 508,504 |
| Feb 12, 2026 | 39.86 | 39.90 | 38.50 | 38.58 | 38.58 | -3.21% | 446,587 |
| Feb 11, 2026 | 40.06 | 40.08 | 39.32 | 39.86 | 39.86 | -0.70% | 340,830 |
| Feb 10, 2026 | 39.84 | 40.16 | 39.60 | 40.14 | 40.14 | 0.75% | 320,811 |
| Feb 9, 2026 | 40.00 | 40.04 | 39.34 | 39.84 | 39.84 | 0.20% | 358,890 |
| Feb 6, 2026 | 38.96 | 40.08 | 38.50 | 39.76 | 39.76 | 1.90% | 735,878 |
| Feb 5, 2026 | 39.30 | 39.36 | 38.78 | 39.02 | 39.02 | -0.71% | 330,354 |
| Feb 4, 2026 | 38.52 | 39.62 | 38.52 | 39.30 | 39.30 | 1.45% | 541,322 |
| Feb 3, 2026 | 38.92 | 39.18 | 38.52 | 38.74 | 38.74 | -0.46% | 379,363 |
| Feb 2, 2026 | 38.00 | 39.06 | 37.36 | 38.92 | 38.92 | 2.31% | 318,960 |
| Jan 30, 2026 | 38.50 | 38.50 | 38.02 | 38.04 | 38.04 | -0.73% | 277,903 |
| Jan 29, 2026 | 38.96 | 39.12 | 38.18 | 38.32 | 38.32 | -1.64% | 252,849 |
| Jan 28, 2026 | 38.76 | 38.96 | 38.40 | 38.96 | 38.96 | 0.62% | 244,417 |
| Jan 27, 2026 | 39.00 | 39.06 | 38.60 | 38.72 | 38.72 | -0.77% | 199,848 |
| Jan 26, 2026 | 39.20 | 39.32 | 38.78 | 39.02 | 39.02 | -0.66% | 243,434 |
| Jan 23, 2026 | 39.30 | 39.44 | 38.90 | 39.28 | 39.28 | -0.05% | 342,143 |
| Jan 22, 2026 | 38.20 | 39.46 | 38.20 | 39.30 | 39.30 | 3.91% | 415,439 |
| Jan 21, 2026 | 36.94 | 37.82 | 36.70 | 37.82 | 37.82 | 2.27% | 249,363 |
| Jan 20, 2026 | 37.12 | 37.26 | 36.50 | 36.98 | 36.98 | -1.39% | 353,777 |
| Jan 19, 2026 | 38.60 | 39.00 | 37.42 | 37.50 | 37.50 | -5.21% | 802,416 |
| Jan 16, 2026 | 39.42 | 40.12 | 39.28 | 39.56 | 39.56 | 0.25% | 514,718 |
| Jan 15, 2026 | 38.70 | 39.46 | 38.56 | 39.46 | 39.46 | 1.96% | 317,591 |
| Jan 14, 2026 | 39.70 | 39.72 | 38.22 | 38.70 | 38.70 | -2.47% | 383,538 |
| Jan 13, 2026 | 39.62 | 39.80 | 39.02 | 39.68 | 39.68 | 0.35% | 271,623 |
| Jan 12, 2026 | 40.00 | 40.14 | 39.34 | 39.54 | 39.54 | -1.15% | 284,957 |
| Jan 9, 2026 | 38.76 | 40.00 | 38.64 | 40.00 | 40.00 | 3.15% | 519,304 |
| Jan 8, 2026 | 39.14 | 39.50 | 38.52 | 38.78 | 38.78 | -1.17% | 618,142 |
| Jan 7, 2026 | 37.64 | 39.24 | 37.64 | 39.24 | 39.24 | 4.64% | 911,080 |
| Jan 5, 2026 | 37.62 | 38.08 | 37.44 | 37.50 | 37.50 | -0.37% | 258,954 |
| Jan 2, 2026 | 38.12 | 38.18 | 37.42 | 37.64 | 37.64 | -1.10% | 319,216 |
| Dec 30, 2025 | 37.84 | 38.18 | 37.62 | 38.06 | 38.06 | 1.01% | 334,983 |
| Dec 29, 2025 | 36.82 | 37.68 | 36.78 | 37.68 | 37.68 | 2.34% | 387,986 |
| Dec 23, 2025 | 36.36 | 37.10 | 36.32 | 36.82 | 36.82 | 0.93% | 313,862 |
| Dec 22, 2025 | 36.00 | 36.50 | 35.86 | 36.48 | 36.48 | 1.33% | 232,985 |
| Dec 19, 2025 | 36.20 | 36.36 | 35.92 | 36.00 | 36.00 | -0.55% | 441,796 |
| Dec 18, 2025 | 36.00 | 36.24 | 35.76 | 36.20 | 36.20 | 0.72% | 194,827 |
| Dec 17, 2025 | 36.34 | 36.38 | 35.88 | 35.94 | 35.94 | -1.10% | 275,867 |
| Dec 16, 2025 | 36.12 | 36.46 | 36.00 | 36.34 | 36.34 | 0.61% | 340,403 |
| Dec 15, 2025 | 36.40 | 36.60 | 36.08 | 36.12 | 36.12 | -0.61% | 291,427 |
| Dec 12, 2025 | 36.48 | 36.82 | 36.32 | 36.34 | 36.34 | -0.27% | 278,514 |
| Dec 11, 2025 | 36.22 | 36.60 | 36.12 | 36.44 | 36.44 | 0.55% | 201,358 |
| Dec 10, 2025 | 36.44 | 36.44 | 35.90 | 36.24 | 36.24 | -0.60% | 189,301 |
| Dec 9, 2025 | 36.66 | 36.74 | 36.34 | 36.46 | 36.46 | -0.55% | 240,868 |
| Dec 8, 2025 | 36.72 | 37.10 | 36.54 | 36.66 | 36.66 | -0.16% | 206,742 |
| Dec 5, 2025 | 36.60 | 37.02 | 36.42 | 36.72 | 36.72 | 0.33% | 300,018 |
| Dec 4, 2025 | 35.50 | 36.76 | 35.50 | 36.60 | 36.60 | 2.81% | 522,214 |
| Dec 3, 2025 | 36.48 | 36.62 | 35.56 | 35.60 | 35.60 | -2.31% | 312,895 |
| Dec 2, 2025 | 36.74 | 36.74 | 36.20 | 36.44 | 36.44 | -0.82% | 321,447 |
| Dec 1, 2025 | 37.12 | 37.12 | 36.50 | 36.74 | 36.74 | -1.02% | 339,390 |
| Nov 28, 2025 | 37.10 | 37.32 | 36.82 | 37.12 | 37.12 | 0.38% | 399,679 |
| Nov 27, 2025 | 36.60 | 37.10 | 36.50 | 36.98 | 36.98 | 1.20% | 210,986 |
| Nov 26, 2025 | 36.90 | 37.00 | 36.34 | 36.54 | 36.54 | 0.05% | 263,008 |
| Nov 25, 2025 | 36.40 | 36.70 | 35.84 | 36.52 | 36.52 | 0.50% | 261,673 |
| Nov 24, 2025 | 35.58 | 36.34 | 35.58 | 36.34 | 36.34 | 2.31% | 461,738 |
| Nov 21, 2025 | 35.20 | 35.58 | 34.90 | 35.52 | 35.52 | 0.23% | 491,723 |
| Nov 20, 2025 | 36.20 | 36.30 | 35.20 | 35.44 | 35.44 | -0.45% | 509,720 |
| Nov 19, 2025 | 35.20 | 35.90 | 35.00 | 35.60 | 35.60 | 0.28% | 353,152 |
| Nov 18, 2025 | 35.70 | 35.98 | 35.38 | 35.50 | 35.50 | -2.37% | 757,470 |
| Nov 17, 2025 | 36.70 | 36.70 | 36.18 | 36.36 | 36.36 | -1.14% | 404,050 |
| Nov 14, 2025 | 36.74 | 36.78 | 36.20 | 36.78 | 36.78 | -0.33% | 263,065 |
| Nov 13, 2025 | 37.00 | 37.20 | 36.74 | 36.90 | 36.90 | - | 474,958 |
| Nov 12, 2025 | 36.92 | 37.14 | 36.60 | 36.90 | 36.90 | - | 307,484 |
| Nov 11, 2025 | 36.38 | 36.98 | 36.36 | 36.90 | 36.90 | 1.43% | 219,977 |
| Nov 10, 2025 | 36.50 | 36.64 | 36.22 | 36.38 | 36.38 | 0.61% | 315,189 |
| Nov 7, 2025 | 36.78 | 37.08 | 35.80 | 36.16 | 36.16 | -2.01% | 375,852 |
| Nov 6, 2025 | 36.84 | 36.98 | 36.34 | 36.90 | 36.90 | -0.05% | 476,474 |
| Nov 5, 2025 | 36.56 | 36.98 | 36.22 | 36.92 | 36.92 | 0.16% | 294,231 |
| Nov 4, 2025 | 37.60 | 37.66 | 36.68 | 36.86 | 36.86 | -2.59% | 367,974 |
| Nov 3, 2025 | 38.52 | 38.60 | 37.84 | 37.84 | 37.84 | -1.82% | 920,075 |
| Oct 31, 2025 | 38.54 | 38.68 | 38.22 | 38.54 | 38.54 | 0.21% | 187,426 |
| Oct 30, 2025 | 38.40 | 38.90 | 38.02 | 38.46 | 38.46 | -0.10% | 614,045 |
| Oct 29, 2025 | 39.00 | 39.14 | 38.50 | 38.50 | 38.50 | -1.38% | 320,158 |
| Oct 28, 2025 | 39.46 | 39.64 | 38.64 | 39.04 | 39.04 | -1.16% | 353,578 |
| Oct 27, 2025 | 38.96 | 39.86 | 38.76 | 39.50 | 39.50 | 1.91% | 412,447 |
| Oct 24, 2025 | 38.72 | 39.18 | 38.40 | 38.76 | 38.76 | 0.36% | 368,618 |
| Oct 23, 2025 | 38.24 | 38.64 | 38.02 | 38.62 | 38.62 | 1.10% | 603,846 |
| Oct 22, 2025 | 37.54 | 38.58 | 37.40 | 38.20 | 38.20 | 1.60% | 727,217 |
| Oct 21, 2025 | 38.42 | 38.42 | 36.40 | 37.60 | 37.60 | -4.03% | 2,549,795 |
| Oct 20, 2025 | 38.76 | 39.18 | 38.40 | 39.18 | 39.18 | 1.14% | 498,813 |
| Oct 17, 2025 | 38.90 | 39.12 | 37.70 | 38.74 | 38.74 | -0.92% | 537,765 |
| Oct 16, 2025 | 38.10 | 39.24 | 38.06 | 39.10 | 39.10 | 2.57% | 436,991 |
| Oct 15, 2025 | 38.22 | 38.58 | 38.02 | 38.12 | 38.12 | 0.32% | 322,580 |
| Oct 14, 2025 | 38.50 | 38.50 | 37.70 | 38.00 | 38.00 | -1.61% | 327,839 |
| Oct 13, 2025 | 38.62 | 38.76 | 38.34 | 38.62 | 38.62 | 0.26% | 257,077 |
| Oct 10, 2025 | 39.54 | 39.86 | 38.50 | 38.52 | 38.52 | -2.63% | 379,960 |