Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	36.91	37.64	37.26	37.26	37.26	1.26%	6,887
Dec 23, 2025	36.37	37.00	36.36	36.79	36.79	2.26%	4,617
Dec 22, 2025	36.03	36.45	35.92	35.98	35.98	-0.42%	4,658
Dec 19, 2025	36.24	36.30	35.96	36.13	36.13	0.23%	6,374
Dec 18, 2025	35.97	36.05	35.82	36.05	36.05	-0.22%	1,366
Dec 17, 2025	36.36	36.22	35.96	36.13	36.13	-0.44%	4,477
Dec 16, 2025	36.11	36.44	36.02	36.29	36.28	-0.14%	9,042
Dec 15, 2025	36.63	36.50	36.08	36.34	36.34	-0.59%	46,326
Dec 12, 2025	36.34	36.80	36.32	36.55	36.55	0.25%	6,539
Dec 11, 2025	36.21	36.56	36.26	36.46	36.46	0.80%	3,483
Dec 10, 2025	36.38	36.28	36.07	36.17	36.17	-0.86%	16,811
Dec 9, 2025	36.64	36.62	36.35	36.48	36.48	-0.93%	79,022
Dec 8, 2025	36.76	37.02	36.72	36.83	36.83	0.46%	9,593
Dec 5, 2025	36.56	36.88	36.58	36.66	36.66	0.11%	3,711
Dec 4, 2025	35.49	36.74	35.90	36.62	36.62	2.86%	18,616
Dec 3, 2025	36.37	36.56	35.52	35.60	35.60	-2.41%	5,661
Dec 2, 2025	36.69	36.60	36.30	36.48	36.48	-0.87%	3,534
Dec 1, 2025	37.07	36.84	36.52	36.80	36.80	-1.28%	26,806
Nov 28, 2025	37.16	37.32	36.96	37.28	37.28	0.54%	10,195
Nov 27, 2025	36.64	37.08	36.70	37.08	37.08	1.15%	13,180
Nov 26, 2025	36.94	36.72	36.42	36.66	36.66	0.83%	6,116
Nov 25, 2025	36.39	36.64	36.24	36.36	36.36	0.99%	648
Nov 24, 2025	35.76	36.28	35.88	36.00	36.00	1.74%	32,820
Nov 21, 2025	35.29	35.54	35.10	35.39	35.39	-0.35%	75,889
Nov 20, 2025	36.18	35.76	35.22	35.51	35.51	0.27%	26,152
Nov 19, 2025	35.23	35.79	35.30	35.42	35.42	-	8,905
Nov 18, 2025	35.68	35.88	35.42	35.42	35.42	-3.28%	39,379
Nov 17, 2025	36.60	36.62	36.28	36.62	36.62	0.24%	5,669
Nov 14, 2025	36.72	36.53	36.30	36.53	36.53	-0.95%	36,000
Nov 13, 2025	37.00	37.12	36.82	36.89	36.89	-	16,458
Nov 12, 2025	36.93	37.14	36.64	36.89	36.89	0.52%	30,592
Nov 11, 2025	36.39	37.00	36.61	36.70	36.70	0.57%	11,658
Nov 10, 2025	36.53	36.58	36.40	36.49	36.49	1.17%	5,975
Nov 7, 2025	36.86	36.96	35.82	36.07	36.07	-1.93%	7,386
Nov 6, 2025	36.73	36.86	36.48	36.78	36.78	-0.38%	54,732
Nov 5, 2025	36.62	36.94	36.50	36.92	36.92	-0.48%	10,823
Nov 4, 2025	37.69	37.41	36.72	37.10	37.10	-2.75%	28,824
Nov 3, 2025	38.53	38.50	37.92	38.15	38.15	-0.87%	2,717
Oct 31, 2025	38.51	38.48	38.34	38.48	38.48	0.46%	750
Oct 30, 2025	38.50	38.77	38.17	38.30	38.30	-1.80%	3,224
Oct 29, 2025	39.12	39.01	38.58	39.01	39.01	-0.03%	1,980
Oct 28, 2025	39.49	39.18	38.77	39.02	39.02	-1.08%	2,554
Oct 27, 2025	38.98	39.52	38.78	39.45	39.45	2.24%	1,956
Oct 24, 2025	38.74	38.81	38.44	38.58	38.58	0.65%	1,596
Oct 23, 2025	38.31	38.62	38.20	38.33	38.33	0.18%	48,219
Oct 22, 2025	37.57	38.60	37.54	38.26	38.26	2.03%	18,521
Oct 21, 2025	38.52	37.74	36.98	37.50	37.50	-3.13%	28,077
Oct 20, 2025	38.79	39.06	38.52	38.71	38.71	-0.22%	42,091
Oct 17, 2025	38.91	38.80	38.22	38.80	38.80	-0.67%	359
Oct 16, 2025	38.05	39.17	38.38	39.06	39.06	2.00%	5,647