Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.86	33.02	32.60	32.80	-	-0.18%	286,833
Apr 27, 2026	33.50	33.66	32.70	32.86	32.86	-2.09%	348,164
Apr 24, 2026	33.80	34.20	33.30	33.56	33.56	-0.77%	483,078
Apr 23, 2026	34.54	34.74	33.82	33.82	33.82	-4.73%	850,964
Apr 22, 2026	35.92	35.96	35.50	35.50	35.50	-1.00%	175,558
Apr 21, 2026	35.90	36.16	35.74	35.86	35.86	0.50%	270,730
Apr 20, 2026	35.46	35.92	35.44	35.68	35.68	-1.16%	203,806
Apr 17, 2026	35.06	36.10	35.04	36.10	36.10	2.97%	315,188
Apr 16, 2026	34.82	35.34	34.82	35.06	35.06	0.75%	243,245
Apr 15, 2026	34.68	34.90	34.52	34.80	34.80	0.81%	238,892
Apr 14, 2026	34.30	34.74	34.30	34.52	34.52	0.58%	291,447
Apr 13, 2026	34.00	34.40	33.64	34.32	34.32	0.29%	240,777
Apr 10, 2026	33.46	34.50	33.46	34.22	34.22	2.15%	318,074
Apr 9, 2026	33.62	33.68	33.22	33.50	33.50	-	294,432
Apr 8, 2026	33.64	34.26	33.46	33.50	33.50	3.01%	503,726
Apr 7, 2026	32.62	33.48	32.40	32.52	32.52	-0.25%	321,215
Apr 2, 2026	32.70	32.84	32.52	32.60	32.60	-1.75%	167,994
Apr 1, 2026	32.90	33.68	32.90	33.18	33.18	2.98%	328,347
Mar 31, 2026	31.90	32.66	31.90	32.22	32.22	1.58%	292,228
Mar 30, 2026	31.52	31.88	31.12	31.72	31.72	-0.13%	322,684
Mar 27, 2026	32.30	32.44	31.68	31.76	31.76	-1.49%	362,240
Mar 26, 2026	32.00	32.60	31.82	32.24	32.24	-3.36%	366,521
Mar 25, 2026	33.76	34.10	33.24	33.36	31.96	0.24%	334,897
Mar 24, 2026	33.18	33.46	32.76	33.28	31.88	0.97%	537,128
Mar 23, 2026	32.10	33.64	31.30	32.96	31.58	0.30%	844,925
Mar 20, 2026	34.00	34.06	32.82	32.86	31.48	-2.09%	979,491
Mar 19, 2026	34.50	34.50	33.56	33.56	32.15	-2.72%	541,458
Mar 18, 2026	34.86	35.34	34.46	34.50	33.05	-0.23%	277,092
Mar 17, 2026	34.76	34.98	34.40	34.58	33.13	-0.52%	314,369
Mar 16, 2026	35.04	35.20	34.56	34.76	33.30	-1.14%	446,652
Mar 13, 2026	35.20	35.60	34.84	35.16	33.68	-0.57%	355,190
Mar 12, 2026	35.12	35.70	35.10	35.36	33.88	-0.11%	331,265
Mar 11, 2026	35.60	35.96	35.12	35.40	33.91	-1.12%	320,788
Mar 10, 2026	35.88	36.10	35.64	35.80	34.30	1.94%	600,162
Mar 9, 2026	34.80	35.26	34.52	35.12	33.65	-2.23%	587,988
Mar 6, 2026	36.20	36.54	35.54	35.92	34.41	-0.72%	498,488
Mar 5, 2026	36.14	36.58	35.70	36.18	34.66	-0.11%	317,376
Mar 4, 2026	35.24	36.34	35.02	36.22	34.70	2.09%	462,759
Mar 3, 2026	36.40	36.40	35.02	35.48	33.99	-3.01%	622,575
Mar 2, 2026	36.50	36.98	36.00	36.58	35.04	-2.51%	651,105
Feb 27, 2026	36.80	37.76	36.62	37.52	35.95	1.96%	814,098
Feb 26, 2026	36.54	36.80	36.32	36.80	35.26	0.93%	460,092
Feb 25, 2026	36.40	36.88	36.22	36.46	34.93	0.16%	301,871
Feb 24, 2026	36.18	36.74	36.18	36.40	34.87	0.66%	703,368
Feb 23, 2026	36.36	36.90	36.16	36.16	34.64	-0.93%	510,717
Feb 20, 2026	36.76	36.76	36.06	36.50	34.97	-0.54%	751,319
Feb 19, 2026	36.94	37.34	36.68	36.70	35.16	-0.65%	711,304
Feb 18, 2026	37.10	37.14	36.60	36.94	35.39	-0.43%	597,877
Feb 17, 2026	35.64	37.24	35.62	37.10	35.54	6.18%	1,716,833
Feb 16, 2026	36.52	36.52	34.52	34.94	33.47	-8.68%	3,533,393
Feb 13, 2026	38.52	38.72	37.86	38.26	36.65	-0.83%	508,504
Feb 12, 2026	39.86	39.90	38.50	38.58	36.96	-3.21%	446,587
Feb 11, 2026	40.06	40.08	39.32	39.86	38.19	-0.70%	340,830
Feb 10, 2026	39.84	40.16	39.60	40.14	38.46	0.75%	320,811
Feb 9, 2026	40.00	40.04	39.34	39.84	38.17	0.20%	358,890
Feb 6, 2026	38.96	40.08	38.50	39.76	38.09	1.90%	735,878
Feb 5, 2026	39.30	39.36	38.78	39.02	37.38	-0.71%	330,354
Feb 4, 2026	38.52	39.62	38.52	39.30	37.65	1.45%	541,322
Feb 3, 2026	38.92	39.18	38.52	38.74	37.11	-0.46%	379,363
Feb 2, 2026	38.00	39.06	37.36	38.92	37.29	2.31%	318,960
Jan 30, 2026	38.50	38.50	38.02	38.04	36.44	-0.73%	277,903
Jan 29, 2026	38.96	39.12	38.18	38.32	36.71	-1.64%	252,849
Jan 28, 2026	38.76	38.96	38.40	38.96	37.32	0.62%	244,417
Jan 27, 2026	39.00	39.06	38.60	38.72	37.10	-0.77%	199,848
Jan 26, 2026	39.20	39.32	38.78	39.02	37.38	-0.66%	243,434
Jan 23, 2026	39.30	39.44	38.90	39.28	37.63	-0.05%	342,143
Jan 22, 2026	38.20	39.46	38.20	39.30	37.65	3.91%	415,439
Jan 21, 2026	36.94	37.82	36.70	37.82	36.23	2.27%	249,363
Jan 20, 2026	37.12	37.26	36.50	36.98	35.43	-1.39%	353,777
Jan 19, 2026	38.60	39.00	37.42	37.50	35.93	-5.21%	802,416
Jan 16, 2026	39.42	40.12	39.28	39.56	37.90	0.25%	514,718
Jan 15, 2026	38.70	39.46	38.56	39.46	37.80	1.96%	317,591
Jan 14, 2026	39.70	39.72	38.22	38.70	37.08	-2.47%	383,538
Jan 13, 2026	39.62	39.80	39.02	39.68	38.01	0.35%	271,623
Jan 12, 2026	40.00	40.14	39.34	39.54	37.88	-1.15%	284,957
Jan 9, 2026	38.76	40.00	38.64	40.00	38.32	3.15%	519,304
Jan 8, 2026	39.14	39.50	38.52	38.78	37.15	-1.17%	618,142
Jan 7, 2026	37.64	39.24	37.64	39.24	37.59	4.64%	911,080
Jan 5, 2026	37.62	38.08	37.44	37.50	35.93	-0.37%	258,954
Jan 2, 2026	38.12	38.18	37.42	37.64	36.06	-1.10%	319,216
Dec 30, 2025	37.84	38.18	37.62	38.06	36.46	1.01%	334,983
Dec 29, 2025	36.82	37.68	36.78	37.68	36.10	2.34%	387,986
Dec 23, 2025	36.36	37.10	36.32	36.82	35.27	0.93%	313,862
Dec 22, 2025	36.00	36.50	35.86	36.48	34.95	1.33%	232,985
Dec 19, 2025	36.20	36.36	35.92	36.00	34.49	-0.55%	441,796
Dec 18, 2025	36.00	36.24	35.76	36.20	34.68	0.72%	194,827
Dec 17, 2025	36.34	36.38	35.88	35.94	34.43	-1.10%	275,867
Dec 16, 2025	36.12	36.46	36.00	36.34	34.81	0.61%	340,403
Dec 15, 2025	36.40	36.60	36.08	36.12	34.60	-0.61%	291,427
Dec 12, 2025	36.48	36.82	36.32	36.34	34.81	-0.27%	278,514
Dec 11, 2025	36.22	36.60	36.12	36.44	34.91	0.55%	201,358
Dec 10, 2025	36.44	36.44	35.90	36.24	34.72	-0.60%	189,301
Dec 9, 2025	36.66	36.74	36.34	36.46	34.93	-0.55%	240,868
Dec 8, 2025	36.72	37.10	36.54	36.66	35.12	-0.16%	206,742
Dec 5, 2025	36.60	37.02	36.42	36.72	35.18	0.33%	300,018
Dec 4, 2025	35.50	36.76	35.50	36.60	35.06	2.81%	522,214
Dec 3, 2025	36.48	36.62	35.56	35.60	34.11	-2.31%	312,895
Dec 2, 2025	36.74	36.74	36.20	36.44	34.91	-0.82%	321,447
Dec 1, 2025	37.12	37.12	36.50	36.74	35.20	-1.02%	339,390
Nov 28, 2025	37.10	37.32	36.82	37.12	35.56	0.38%	399,679