UK markets closed

Ratos AB (publ) (RATO-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
34.58-0.28 (-0.80%)
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202434.5034.7233.8634.5834.58388,783
18 Apr 202434.1035.2633.9834.8634.86540,291
17 Apr 202433.6434.1633.6233.7233.72290,483
16 Apr 202434.2834.4033.5233.6433.64626,543
15 Apr 202434.3634.9834.2634.5034.50416,508
12 Apr 202435.2635.9834.3234.3634.36598,399
11 Apr 202434.7435.0834.4635.0835.08373,052
10 Apr 202434.6035.5834.5834.7434.74478,169
09 Apr 202434.5034.6034.2434.2634.26303,871
08 Apr 202434.3634.5834.0034.5034.50403,476
05 Apr 202434.3034.5634.1634.3634.36369,415
04 Apr 202434.2634.8634.2434.6434.64447,666
03 Apr 202434.1034.4433.7434.2634.26497,201
02 Apr 202435.1835.2834.0634.1034.10644,459
28 Mar 202434.6635.3034.6235.1835.18299,303
27 Mar 202434.0234.7234.0234.3634.36571,338
27 Mar 20241.25 Dividend
26 Mar 202435.2835.4234.8435.1033.85392,868
25 Mar 202434.7035.6034.6035.2834.02493,259
22 Mar 202434.7635.4234.7634.8233.58415,660
21 Mar 202434.5235.1234.4234.7633.52443,413
20 Mar 202433.9034.2633.4034.2633.04336,818
19 Mar 202434.1634.1633.5033.9832.77417,905
18 Mar 202434.5234.6634.0834.1632.94414,849
15 Mar 202434.4434.7034.1034.2433.021,229,991
14 Mar 202434.6635.3834.4234.4433.21332,551
13 Mar 202435.0035.1834.3634.6233.39343,222
12 Mar 202434.6035.1234.1034.9833.73369,578
11 Mar 202433.9434.7833.7634.7233.48373,335
08 Mar 202434.0434.4233.9034.0032.79415,376
07 Mar 202433.8634.3233.1034.0432.83528,667
06 Mar 202434.0234.2433.8833.9032.69261,163
05 Mar 202434.5634.6033.9833.9832.77319,664
04 Mar 202434.9435.0634.3034.5633.33432,269
01 Mar 202434.7435.5834.7434.9433.70522,260
29 Feb 202434.1834.7034.0034.6033.37524,287
28 Feb 202434.1034.3833.9234.1832.96323,701
27 Feb 202434.0234.3233.7034.1032.89403,989
26 Feb 202434.2034.2433.8034.0232.81285,708
23 Feb 202433.7034.3033.5434.2433.02313,119
22 Feb 202434.4034.6033.4833.7032.50471,166
21 Feb 202434.2834.3834.0034.2833.06353,105
20 Feb 202434.5034.7034.0434.3033.08451,947
19 Feb 202434.2034.8634.0834.8033.56385,046
16 Feb 202433.5234.8033.0834.4233.19922,492
15 Feb 202435.2235.2833.2233.5232.331,053,220
14 Feb 202435.6036.0035.0035.2233.97556,982
13 Feb 202437.4837.4835.3035.6634.39926,537
12 Feb 202434.3037.6834.2237.2835.952,174,785
09 Feb 202434.3034.4433.8034.1032.89426,957
08 Feb 202433.6434.5833.6434.3033.08480,076
07 Feb 202433.8434.1433.5033.6432.44388,275
06 Feb 202433.5034.0033.2033.8432.63359,114
05 Feb 202434.4034.5033.4033.4832.29277,669
02 Feb 202434.5035.0034.3434.4033.17476,144
01 Feb 202434.2434.5833.8434.2833.06265,256
31 Jan 202433.9034.6633.7634.4833.25526,567
30 Jan 202434.7435.1433.8033.9432.73372,782
29 Jan 202434.3234.6233.7234.3433.12341,286
26 Jan 202433.4034.4833.0434.3233.10584,833
25 Jan 202432.7833.4232.7833.4032.21577,639
24 Jan 202433.5033.7232.9233.0831.90578,819
23 Jan 202432.0633.4632.0033.1231.94884,978
22 Jan 202432.3032.5831.3831.9830.841,606,177
19 Jan 202434.0634.1230.8030.9829.883,073,830
18 Jan 202434.2834.7834.0034.5833.35271,005
17 Jan 202434.4034.4633.7034.1432.92338,505
16 Jan 202435.0035.4834.6634.8633.62388,274
15 Jan 202435.5635.6435.0635.1233.87352,473
12 Jan 202434.6635.5634.6035.4034.14282,206
11 Jan 202435.3235.5434.6634.6633.43291,821
10 Jan 202435.4035.5034.8435.0633.81412,708
09 Jan 202435.8435.9435.3035.4034.14388,095
08 Jan 202434.6235.8434.4035.8434.56486,655
05 Jan 202435.1635.1634.4434.6433.41203,642
04 Jan 202435.1235.6434.9635.2233.97495,498
03 Jan 202436.0836.1234.9035.1233.87373,518
02 Jan 202436.0836.4235.7436.0834.80373,894
29 Dec 202336.2036.3636.0036.0834.80279,470
28 Dec 202336.1636.3635.8636.3635.07210,241
27 Dec 202335.9036.3835.9036.1634.87326,247
22 Dec 202335.4035.9235.4035.9034.62197,000
21 Dec 202335.5035.7235.1635.5834.31307,080
20 Dec 202336.3036.3435.5235.8234.54418,139
19 Dec 202335.0236.4435.0036.3435.05735,856
18 Dec 202334.8035.3434.4635.0233.77349,527
15 Dec 202334.9835.0634.6234.8833.64957,851
14 Dec 202334.5035.0834.3234.7633.52869,350
13 Dec 202333.1233.8633.0433.7032.50449,920
12 Dec 202333.9033.9233.1833.2232.04446,946
11 Dec 202333.5834.2633.5833.9032.69459,366
08 Dec 202333.1033.8632.7433.5832.38849,157
07 Dec 202333.1233.1832.6033.0231.84869,529
06 Dec 202332.9633.6232.7633.2032.02567,275
05 Dec 202332.5033.4632.5032.9631.79425,908
04 Dec 202332.8033.3032.5432.5431.38338,010
01 Dec 202332.0432.9031.9232.8431.67424,204
30 Nov 202332.5432.5631.8031.9630.82562,703
29 Nov 202332.1832.7232.1432.4031.25666,145
28 Nov 202332.4032.4031.8632.1831.03527,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...