Ratos AB (publ) (STO:RATO.A)
Sweden · Delayed Price · Currency is SEK 36.00
-1.00 (-2.70%)
Aug 29, 2025, 5:29 PM CET
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.00 | 37.40 | 36.00 | 36.00 | 36.00 | -2.70% | 2,883 |
| Aug 28, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -2.37% | 6,718 |
| Aug 27, 2025 | 38.50 | 38.50 | 37.80 | 37.90 | 37.90 | -1.56% | 1,320 |
| Aug 26, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | 1.32% | 5,692 |
| Aug 25, 2025 | 38.30 | 38.30 | 37.60 | 38.00 | 38.00 | -0.78% | 1,993 |
| Aug 22, 2025 | 37.30 | 38.30 | 37.30 | 38.30 | 38.30 | 2.96% | 4,315 |
| Aug 21, 2025 | 37.00 | 37.20 | 36.50 | 37.20 | 37.20 | 0.54% | 2,990 |
| Aug 20, 2025 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 2.21% | 2,902 |
| Aug 19, 2025 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | -0.82% | 2,501 |
| Aug 18, 2025 | 36.60 | 36.60 | 36.00 | 36.50 | 36.50 | -0.27% | 396 |
| Aug 15, 2025 | 36.60 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 682 |
| Aug 14, 2025 | 36.20 | 37.00 | 36.10 | 37.00 | 37.00 | 2.21% | 2,041 |
| Aug 13, 2025 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | -1.09% | 1,658 |
| Aug 12, 2025 | 36.90 | 36.90 | 36.50 | 36.60 | 36.60 | -0.81% | 2,734 |
| Aug 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,655 |
| Aug 8, 2025 | 37.70 | 37.70 | 36.90 | 36.90 | 36.90 | -1.86% | 499 |
| Aug 7, 2025 | 37.00 | 37.60 | 36.70 | 37.60 | 37.60 | 1.62% | 2,901 |
| Aug 6, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 708 |
| Aug 5, 2025 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 1.39% | 1,373 |
| Aug 4, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 1.98% | 3,581 |
| Aug 1, 2025 | 36.00 | 36.00 | 35.30 | 35.30 | 35.30 | -2.22% | 2,088 |
| Jul 31, 2025 | 36.90 | 36.90 | 36.00 | 36.10 | 36.10 | -2.43% | 1,822 |
| Jul 30, 2025 | 36.80 | 37.00 | 36.60 | 37.00 | 37.00 | 1.09% | 1,748 |
| Jul 29, 2025 | 36.60 | 37.60 | 36.60 | 36.60 | 36.60 | -1.08% | 967 |
| Jul 28, 2025 | 37.30 | 37.70 | 37.00 | 37.00 | 37.00 | -0.80% | 1,803 |
| Jul 25, 2025 | 37.10 | 37.30 | 36.50 | 37.30 | 37.30 | 3.32% | 3,019 |
| Jul 24, 2025 | 37.00 | 37.10 | 36.10 | 36.10 | 36.10 | -2.70% | 632 |
| Jul 23, 2025 | 38.90 | 38.90 | 37.00 | 37.10 | 37.10 | 0.27% | 2,219 |
| Jul 22, 2025 | 37.00 | 37.30 | 37.00 | 37.00 | 37.00 | - | 720 |
| Jul 21, 2025 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 0.54% | 1,396 |
| Jul 18, 2025 | 37.50 | 37.50 | 36.80 | 36.80 | 36.80 | -1.08% | 386 |
| Jul 17, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -6.30% | 914 |
| Jul 16, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | - | 1,486 |
| Jul 15, 2025 | 41.90 | 41.90 | 39.70 | 39.70 | 39.70 | -2.46% | 1,091 |
| Jul 14, 2025 | 40.00 | 40.70 | 39.80 | 40.70 | 40.70 | - | 2,248 |
| Jul 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 503 |
| Jul 10, 2025 | 40.70 | 40.70 | 40.60 | 40.70 | 40.70 | - | 209 |
| Jul 9, 2025 | 41.10 | 41.10 | 40.00 | 40.70 | 40.70 | -0.73% | 4,007 |
| Jul 8, 2025 | 40.50 | 41.10 | 40.50 | 41.00 | 41.00 | 2.24% | 4,243 |
| Jul 7, 2025 | 39.80 | 40.20 | 39.80 | 40.10 | 40.10 | 0.25% | 454 |
| Jul 4, 2025 | 40.90 | 40.90 | 39.90 | 40.00 | 40.00 | -3.15% | 245 |
| Jul 3, 2025 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | 0.24% | 2,099 |
| Jul 2, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 2,513 |
| Jul 1, 2025 | 41.50 | 41.50 | 40.50 | 41.20 | 41.20 | -0.72% | 969 |
| Jun 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 188 |
| Jun 27, 2025 | 40.10 | 41.50 | 40.10 | 41.50 | 41.50 | - | 1,787 |
| Jun 26, 2025 | 42.60 | 42.60 | 41.50 | 41.50 | 41.50 | -1.43% | 910 |
| Jun 25, 2025 | 40.10 | 42.10 | 40.10 | 42.10 | 42.10 | 4.99% | 281 |
| Jun 24, 2025 | 41.30 | 41.30 | 40.10 | 40.10 | 40.10 | -0.25% | 3,699 |
| Jun 23, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | -1.23% | 465 |