Ratos AB (publ) (STO:RATO.B)
Sweden
· Delayed Price · Currency is SEK 36.72
+0.12 (0.33%)
At close: Dec 5, 2025
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.60 | 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% | 460,640 |
| 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% | 509,577 |
| 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 |
| Oct 9, 2025 | 39.14 | 39.58 | 39.04 | 39.56 | 39.56 | 1.12% | 383,557 |
| Oct 8, 2025 | 38.74 | 39.32 | 38.60 | 39.12 | 39.12 | 1.03% | 405,637 |
| Oct 7, 2025 | 38.62 | 39.08 | 38.58 | 38.72 | 38.72 | 0.52% | 407,369 |
| Oct 6, 2025 | 38.26 | 38.60 | 38.04 | 38.52 | 38.52 | 0.57% | 420,291 |
| Oct 3, 2025 | 37.58 | 38.66 | 37.58 | 38.30 | 38.30 | 2.13% | 613,172 |
| Oct 2, 2025 | 36.90 | 37.70 | 36.90 | 37.50 | 37.50 | 1.74% | 569,619 |
| Oct 1, 2025 | 36.74 | 37.20 | 36.54 | 36.86 | 36.86 | - | 624,152 |
| Sep 30, 2025 | 36.30 | 37.04 | 36.08 | 36.86 | 36.86 | 1.60% | 676,808 |
| Sep 29, 2025 | 35.88 | 36.32 | 35.84 | 36.28 | 36.28 | 1.11% | 360,821 |
| Sep 26, 2025 | 35.48 | 35.88 | 35.44 | 35.88 | 35.88 | 1.18% | 483,050 |
| Sep 25, 2025 | 35.30 | 35.56 | 35.10 | 35.46 | 35.46 | 0.40% | 256,418 |
| Sep 24, 2025 | 36.38 | 36.38 | 35.28 | 35.32 | 35.32 | -2.97% | 333,457 |
| Sep 23, 2025 | 35.74 | 36.60 | 35.74 | 36.40 | 36.40 | 1.85% | 421,140 |
| Sep 22, 2025 | 36.22 | 36.22 | 35.50 | 35.74 | 35.74 | -1.16% | 327,642 |
| Sep 19, 2025 | 35.94 | 36.40 | 35.86 | 36.16 | 36.16 | 0.72% | 908,953 |
| Sep 18, 2025 | 35.64 | 36.06 | 35.64 | 35.90 | 35.90 | 1.01% | 295,269 |
| Sep 17, 2025 | 35.32 | 35.72 | 35.32 | 35.54 | 35.54 | 0.62% | 176,274 |
| Sep 16, 2025 | 36.06 | 36.34 | 35.26 | 35.32 | 35.32 | -2.00% | 382,496 |
| Sep 15, 2025 | 35.70 | 36.36 | 35.68 | 36.04 | 36.04 | 1.29% | 476,927 |
| Sep 12, 2025 | 35.60 | 35.90 | 35.38 | 35.58 | 35.58 | 0.28% | 250,761 |
| Sep 11, 2025 | 35.38 | 35.58 | 35.22 | 35.48 | 35.48 | 0.28% | 280,849 |
| Sep 10, 2025 | 35.68 | 35.98 | 35.30 | 35.38 | 35.38 | -0.56% | 305,672 |
| Sep 9, 2025 | 35.50 | 35.70 | 35.40 | 35.58 | 35.58 | 0.23% | 301,724 |
| Sep 8, 2025 | 34.98 | 35.50 | 34.98 | 35.50 | 35.50 | 1.54% | 350,568 |
| Sep 5, 2025 | 34.74 | 35.30 | 34.74 | 34.96 | 34.96 | 0.69% | 286,219 |
| Sep 4, 2025 | 34.58 | 34.80 | 34.44 | 34.72 | 34.72 | 0.40% | 271,988 |
| Sep 3, 2025 | 34.68 | 34.90 | 34.48 | 34.58 | 34.58 | 0.58% | 307,101 |
| Sep 2, 2025 | 35.34 | 35.58 | 34.38 | 34.38 | 34.38 | -2.55% | 598,730 |
| Sep 1, 2025 | 35.30 | 35.34 | 34.80 | 35.28 | 35.28 | 0.17% | 366,074 |
| Aug 29, 2025 | 35.42 | 35.58 | 35.12 | 35.22 | 35.22 | -0.68% | 385,335 |
| Aug 28, 2025 | 36.22 | 36.62 | 35.32 | 35.46 | 35.46 | -1.61% | 495,238 |
| Aug 27, 2025 | 35.74 | 36.22 | 35.46 | 36.04 | 36.04 | 0.84% | 902,029 |
| Aug 26, 2025 | 36.18 | 36.18 | 35.68 | 35.74 | 35.74 | -1.43% | 490,182 |
| Aug 25, 2025 | 36.28 | 36.54 | 36.10 | 36.26 | 36.26 | -0.06% | 502,209 |
| Aug 22, 2025 | 36.02 | 36.48 | 35.80 | 36.28 | 36.28 | 1.00% | 796,347 |
| Aug 21, 2025 | 35.42 | 36.44 | 35.04 | 35.92 | 35.92 | 1.70% | 1,528,838 |
| Aug 20, 2025 | 35.16 | 35.48 | 35.04 | 35.32 | 35.32 | 0.06% | 180,786 |
| Aug 19, 2025 | 34.70 | 35.44 | 34.70 | 35.30 | 35.30 | 1.85% | 331,700 |
| Aug 18, 2025 | 35.28 | 35.38 | 34.58 | 34.66 | 34.66 | -1.76% | 311,548 |
| Aug 15, 2025 | 35.08 | 35.52 | 35.08 | 35.28 | 35.28 | 0.57% | 289,442 |
| Aug 14, 2025 | 35.18 | 35.26 | 34.82 | 35.08 | 35.08 | -0.57% | 373,053 |
| Aug 13, 2025 | 35.48 | 35.50 | 35.02 | 35.28 | 35.28 | 0.06% | 425,107 |
| Aug 12, 2025 | 35.40 | 35.72 | 35.22 | 35.26 | 35.26 | -0.28% | 303,153 |
| Aug 11, 2025 | 35.78 | 35.90 | 35.30 | 35.36 | 35.36 | -1.17% | 439,177 |
| Aug 8, 2025 | 36.00 | 36.00 | 35.52 | 35.78 | 35.78 | - | 255,310 |
| Aug 7, 2025 | 35.20 | 36.12 | 35.20 | 35.78 | 35.78 | 1.13% | 405,941 |
| Aug 6, 2025 | 35.32 | 35.76 | 35.30 | 35.38 | 35.38 | 0.63% | 488,080 |
| Aug 5, 2025 | 35.24 | 35.58 | 34.86 | 35.16 | 35.16 | - | 538,242 |
| Aug 4, 2025 | 34.32 | 35.16 | 34.32 | 35.16 | 35.16 | 2.27% | 367,502 |
| Aug 1, 2025 | 34.50 | 34.66 | 34.02 | 34.38 | 34.38 | -1.04% | 782,941 |
| Jul 31, 2025 | 34.56 | 35.00 | 34.52 | 34.74 | 34.74 | 0.64% | 556,016 |
| Jul 30, 2025 | 35.16 | 35.52 | 34.44 | 34.52 | 34.52 | -1.71% | 697,382 |
| Jul 29, 2025 | 35.10 | 36.00 | 35.04 | 35.12 | 35.12 | 0.17% | 362,726 |
| Jul 28, 2025 | 35.94 | 36.40 | 34.90 | 35.06 | 35.06 | -1.68% | 646,725 |
| Jul 25, 2025 | 35.10 | 36.12 | 34.84 | 35.66 | 35.66 | 1.89% | 1,068,946 |
| Jul 24, 2025 | 35.32 | 35.50 | 34.76 | 35.00 | 35.00 | - | 423,913 |
| Jul 23, 2025 | 35.00 | 35.42 | 34.84 | 35.00 | 35.00 | 0.63% | 467,360 |
| Jul 22, 2025 | 34.86 | 35.54 | 34.76 | 34.78 | 34.78 | - | 506,270 |
| Jul 21, 2025 | 34.92 | 35.44 | 34.50 | 34.78 | 34.78 | -0.63% | 702,474 |