Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	38.42	38.48	38.34	38.51	38.51	0.54%	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
Oct 15, 2025	38.23	38.56	38.04	38.29	38.29	1.03%	8,447
Oct 14, 2025	38.46	38.10	37.76	37.90	37.90	-1.48%	26,678
Oct 13, 2025	38.73	38.68	38.40	38.47	38.47	-0.46%	5,344
Oct 10, 2025	39.55	39.49	38.65	38.65	38.65	-1.98%	7,073
Oct 9, 2025	39.21	39.58	39.34	39.43	39.43	0.85%	2,730
Oct 8, 2025	38.73	39.32	38.84	39.10	39.10	0.66%	110,629
Oct 7, 2025	38.66	38.90	38.58	38.84	38.84	0.83%	11,291
Oct 6, 2025	38.33	38.60	38.42	38.52	38.52	0.89%	10,446
Oct 3, 2025	37.64	38.66	37.80	38.18	38.18	1.84%	2,164
Oct 2, 2025	36.93	37.56	37.20	37.49	37.49	1.60%	3,141
Oct 1, 2025	36.73	37.02	36.72	36.90	36.90	0.49%	41,809
Sep 30, 2025	36.32	36.86	36.10	36.72	36.72	1.68%	4,980
Sep 29, 2025	35.89	36.32	36.06	36.11	36.11	1.19%	13,434
Sep 26, 2025	35.40	35.84	35.48	35.69	35.69	0.87%	10,101
Sep 25, 2025	35.31	35.54	35.16	35.38	35.38	-1.18%	31,495
Sep 24, 2025	36.34	36.15	35.31	35.80	35.80	-1.79%	15,806
Sep 23, 2025	35.75	36.64	36.10	36.45	36.45	2.26%	8,781
Sep 22, 2025	36.23	36.03	35.52	35.65	35.65	-1.41%	7,180
Sep 19, 2025	36.06	36.27	35.89	36.16	36.16	0.56%	4,477
Sep 18, 2025	35.74	36.04	35.74	35.96	35.96	1.07%	4,159
Sep 17, 2025	35.41	35.72	35.36	35.58	35.58	0.63%	3,806
Sep 16, 2025	36.12	36.30	35.32	35.36	35.36	-1.82%	27,409
Sep 15, 2025	35.74	36.32	35.86	36.01	36.01	1.25%	7,679
Sep 12, 2025	35.57	35.90	35.53	35.57	35.57	0.40%	5,045
Sep 11, 2025	35.48	35.53	35.24	35.43	35.43	-0.47%	25,743
Sep 10, 2025	35.63	35.98	35.38	35.59	35.59	0.15%	28,593
Sep 9, 2025	35.52	35.58	35.42	35.54	35.54	0.23%	4,974
Sep 8, 2025	34.98	35.46	35.10	35.46	35.46	1.12%	2,939
Sep 5, 2025	34.87	35.28	34.97	35.07	35.07	1.17%	13,956
Sep 4, 2025	34.58	34.72	34.58	34.66	34.66	0.20%	12,500
Sep 3, 2025	34.60	34.75	34.52	34.59	34.59	0.38%	22,806
Sep 2, 2025	35.36	35.44	34.44	34.46	34.46	-2.06%	6,973
Sep 1, 2025	35.28	35.34	34.90	35.19	35.19	-0.08%	35,635
Aug 29, 2025	35.41	35.40	35.10	35.21	35.21	-1.65%	26,137
Aug 28, 2025	36.24	36.30	35.40	35.80	35.80	-0.74%	34,733
Aug 27, 2025	35.67	36.22	35.45	36.07	36.07	0.42%	12,208
Aug 26, 2025	36.18	36.08	35.70	35.92	35.92	-1.16%	30,927
Aug 25, 2025	36.32	36.50	36.26	36.34	36.34	1.11%	19,879