Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.32	36.04	35.33	35.61	35.61	0.90%	13,467
Mar 3, 2026	36.33	36.02	35.30	35.30	35.30	-3.31%	9,057
Mar 2, 2026	36.50	36.62	36.22	36.50	36.50	-2.39%	10,772
Feb 27, 2026	36.80	37.72	36.75	37.40	37.39	2.08%	57,995
Feb 26, 2026	36.53	36.76	36.40	36.63	36.63	0.33%	8,304
Feb 25, 2026	36.49	36.84	36.28	36.51	36.51	0.08%	9,786
Feb 24, 2026	36.30	36.69	36.36	36.48	36.48	-0.32%	113,018
Feb 23, 2026	36.42	36.80	36.16	36.60	36.60	0.80%	19,369
Feb 20, 2026	36.73	36.50	36.10	36.31	36.31	-1.67%	16,979
Feb 19, 2026	36.93	37.20	36.70	36.93	36.93	0.22%	15,638
Feb 18, 2026	37.06	37.00	36.71	36.85	36.85	1.72%	77,772
Feb 17, 2026	35.77	37.06	35.80	36.22	36.22	3.55%	54,246
Feb 16, 2026	36.46	35.56	34.60	34.98	34.98	-8.78%	136,924
Feb 13, 2026	38.55	38.54	37.86	38.35	38.35	-2.13%	74,025
Feb 12, 2026	39.92	39.70	38.86	39.18	39.18	-1.56%	71,513
Feb 11, 2026	40.10	39.80	39.36	39.80	39.80	-0.75%	31,694
Feb 10, 2026	39.89	40.10	39.84	40.10	40.10	1.06%	3,264
Feb 9, 2026	40.02	40.06	39.50	39.68	39.68	-0.55%	6,402
Feb 6, 2026	38.88	40.02	38.85	39.90	39.90	2.57%	20,376
Feb 5, 2026	39.32	39.16	38.81	38.90	38.90	-1.67%	13,127
Feb 4, 2026	38.63	39.60	38.60	39.56	39.56	2.17%	18,074
Feb 3, 2026	38.94	38.74	38.55	38.72	38.72	0.46%	8,083
Feb 2, 2026	37.95	39.00	38.34	38.54	38.54	0.96%	5,197
Jan 30, 2026	38.47	38.20	38.04	38.17	38.17	-1.23%	5,474
Jan 29, 2026	38.96	38.93	38.33	38.65	38.65	0.19%	4,589
Jan 28, 2026	38.84	38.92	38.53	38.57	38.57	-0.45%	13,287
Jan 27, 2026	38.95	38.80	38.68	38.75	38.75	-0.55%	28,950
Jan 26, 2026	39.20	39.14	38.86	38.96	38.96	-0.49%	20,180
Jan 23, 2026	39.30	39.38	39.00	39.16	39.15	-0.16%	11,463
Jan 22, 2026	38.47	39.31	38.94	39.22	39.22	5.39%	3,654
Jan 21, 2026	37.09	37.76	36.80	37.21	37.21	1.07%	14,310
Jan 20, 2026	37.32	37.10	36.70	36.82	36.82	-2.11%	60,593
Jan 19, 2026	38.61	38.08	37.50	37.62	37.62	-5.25%	27,394
Jan 16, 2026	39.28	39.86	39.36	39.70	39.70	2.64%	45,336
Jan 15, 2026	38.62	39.46	38.68	38.68	38.68	0.68%	14,138
Jan 14, 2026	39.72	39.40	38.36	38.42	38.42	-2.98%	24,961
Jan 13, 2026	39.81	39.68	39.18	39.60	39.60	-0.06%	9,774
Jan 12, 2026	40.01	39.90	39.34	39.63	39.63	-0.24%	5,439
Jan 9, 2026	38.89	39.98	39.63	39.72	39.72	2.61%	1,906
Jan 8, 2026	39.10	39.27	38.60	38.71	38.71	-0.60%	22,547
Jan 7, 2026	37.66	39.13	38.62	38.95	38.95	3.52%	27,515
Jan 5, 2026	37.60	37.92	37.48	37.62	37.62	-0.05%	3,203
Jan 2, 2026	38.15	38.16	37.46	37.64	37.64	-1.10%	2,052
Dec 30, 2025	37.87	38.16	37.80	38.06	38.06	2.15%	2,576
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