Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	36.03	36.40	35.82	35.94	35.94	-0.30%	46,267
Aug 21, 2025	35.47	36.44	35.08	36.05	36.05	2.04%	74,779
Aug 20, 2025	35.16	35.33	35.18	35.33	35.33	-0.15%	19,214
Aug 19, 2025	34.73	35.41	34.94	35.38	35.38	0.79%	9,174
Aug 18, 2025	35.19	35.40	34.64	35.10	35.10	-0.85%	3,977
Aug 15, 2025	35.15	35.48	35.12	35.40	35.40	0.45%	8,415
Aug 14, 2025	35.11	35.24	34.86	35.24	35.24	0.17%	18,286
Aug 13, 2025	35.50	35.24	35.02	35.18	35.18	-1.26%	4,446
Aug 12, 2025	35.52	35.70	35.28	35.63	35.63	0.76%	18,852
Aug 11, 2025	35.79	35.72	35.34	35.36	35.36	-0.85%	4,170
Aug 8, 2025	35.96	35.89	35.53	35.66	35.66	-0.53%	9,734
Aug 7, 2025	35.18	36.12	35.56	35.85	35.85	1.25%	41,500
Aug 6, 2025	35.40	35.58	35.32	35.41	35.41	1.11%	9,141
Aug 5, 2025	35.31	35.30	34.90	35.02	35.02	0.68%	59,098
Aug 4, 2025	34.33	35.16	34.60	34.78	34.78	1.39%	24,979
Aug 1, 2025	34.54	34.46	34.06	34.31	34.31	-1.17%	88,739
Jul 31, 2025	34.81	34.90	34.52	34.71	34.71	-0.77%	9,458
Jul 30, 2025	35.26	35.23	34.46	34.98	34.98	-1.08%	44,847
Jul 29, 2025	35.20	35.44	35.15	35.36	35.36	0.98%	11,075
Jul 28, 2025	35.89	36.46	34.92	35.02	35.02	-0.38%	20,930
Jul 25, 2025	35.14	35.88	34.84	35.15	35.15	-0.24%	29,548
Jul 24, 2025	35.35	35.50	34.82	35.24	35.24	0.80%	23,157
Jul 23, 2025	35.16	35.24	34.86	34.96	34.96	-0.40%	44,042
Jul 22, 2025	34.82	35.40	34.97	35.10	35.10	0.58%	25,174
Jul 21, 2025	34.88	35.36	34.73	34.90	34.90	-0.29%	28,243
Jul 18, 2025	34.95	35.30	34.88	35.00	35.00	-0.06%	13,287
Jul 17, 2025	37.60	36.80	34.68	35.02	35.02	-8.76%	83,503
Jul 16, 2025	37.90	38.76	38.02	38.38	38.38	0.13%	42,943
Jul 15, 2025	38.23	38.44	38.10	38.33	38.33	-0.07%	2,947
Jul 14, 2025	38.39	38.48	38.28	38.36	38.36	-1.18%	4,923
Jul 11, 2025	38.68	38.96	38.68	38.82	38.82	-0.29%	10,642
Jul 10, 2025	38.37	39.06	38.48	38.93	38.93	0.40%	14,455