Ratos AB (publ) (STO:RATO.A)
Sweden · Delayed Price · Currency is SEK 38.50
+0.40 (1.05%)
At close: Dec 30, 2025
Ratos AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 38.40 | 38.60 | 38.40 | 38.50 | 38.50 | 1.05% | 5,077 |
| Dec 29, 2025 | 38.50 | 38.50 | 38.10 | 38.10 | 38.10 | -1.04% | 4,042 |
| Dec 23, 2025 | 37.20 | 38.50 | 37.20 | 38.50 | 38.50 | 3.49% | 1,208 |
| Dec 22, 2025 | 37.30 | 37.60 | 37.20 | 37.20 | 37.20 | - | 5,539 |
| Dec 19, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 2.20% | 3,668 |
| Dec 18, 2025 | 36.80 | 36.80 | 36.20 | 36.40 | 36.40 | -0.82% | 1,754 |
| Dec 17, 2025 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | 0.27% | 2,065 |
| Dec 16, 2025 | 36.70 | 36.70 | 36.60 | 36.60 | 36.60 | -0.27% | 445 |
| Dec 15, 2025 | 36.90 | 36.90 | 36.70 | 36.70 | 36.70 | -1.87% | 225 |
| Dec 12, 2025 | 37.10 | 37.40 | 37.10 | 37.40 | 37.40 | 1.08% | 561 |
| Dec 11, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | 4,904 |
| Dec 10, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.82% | 57 |
| Dec 9, 2025 | 37.10 | 37.10 | 36.70 | 36.70 | 36.70 | -2.13% | 2,408 |
| Dec 8, 2025 | 37.10 | 37.50 | 37.10 | 37.50 | 37.50 | 1.35% | 649 |
| Dec 5, 2025 | 36.80 | 37.40 | 36.80 | 37.00 | 37.00 | 0.54% | 1,423 |
| Dec 4, 2025 | 36.40 | 37.00 | 36.40 | 36.80 | 36.80 | -0.27% | 7,668 |
| Dec 3, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -0.27% | 2,990 |
| Dec 2, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.60% | 2,549 |
| Dec 1, 2025 | 38.10 | 38.10 | 37.40 | 37.60 | 37.60 | -1.31% | 7,044 |
| Nov 28, 2025 | 37.30 | 38.10 | 37.30 | 38.10 | 38.10 | 2.14% | 420 |
| Nov 27, 2025 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | - | 1,149 |
| Nov 26, 2025 | 37.40 | 37.40 | 36.90 | 37.30 | 37.30 | -0.53% | 1,624 |
| Nov 25, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 0.81% | 2,073 |
| Nov 24, 2025 | 35.90 | 37.30 | 35.90 | 37.20 | 37.20 | 3.62% | 640 |
| Nov 21, 2025 | 35.90 | 36.10 | 35.90 | 35.90 | 35.90 | -1.64% | 1,769 |
| Nov 20, 2025 | 36.80 | 36.80 | 36.00 | 36.50 | 36.50 | - | 828 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.20 | 36.50 | 36.50 | - | 2,555 |
| Nov 18, 2025 | 35.90 | 37.10 | 35.90 | 36.50 | 36.50 | -1.35% | 2,482 |
| Nov 17, 2025 | 37.40 | 37.40 | 36.80 | 37.00 | 37.00 | -1.07% | 3,765 |
| Nov 14, 2025 | 37.50 | 37.50 | 37.10 | 37.40 | 37.40 | -0.53% | 3,130 |
| Nov 13, 2025 | 37.70 | 38.50 | 37.60 | 37.60 | 37.60 | - | 1,000 |
| Nov 12, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 212 |
| Nov 11, 2025 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | 0.54% | 1,272 |
| Nov 10, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | 1.36% | 933 |
| Nov 7, 2025 | 37.60 | 37.60 | 36.70 | 36.70 | 36.70 | -2.13% | 547 |
| Nov 6, 2025 | 38.10 | 38.10 | 37.50 | 37.50 | 37.50 | -0.27% | 3,193 |
| Nov 5, 2025 | 38.90 | 38.90 | 37.60 | 37.60 | 37.60 | -3.34% | 514 |
| Nov 4, 2025 | 39.90 | 39.90 | 38.90 | 38.90 | 38.90 | -2.26% | 1,463 |
| Nov 3, 2025 | 38.50 | 39.80 | 38.50 | 39.80 | 39.80 | 4.74% | 1,571 |
| Oct 31, 2025 | 38.00 | 39.30 | 38.00 | 38.00 | 38.00 | - | 3,293 |
| Oct 30, 2025 | 40.10 | 40.10 | 38.00 | 38.00 | 38.00 | -5.00% | 11,542 |
| Oct 29, 2025 | 40.30 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 233 |
| Oct 28, 2025 | 40.50 | 40.50 | 40.40 | 40.40 | 40.40 | -0.25% | 645 |
| Oct 27, 2025 | 39.90 | 40.50 | 39.80 | 40.50 | 40.50 | 1.25% | 2,988 |
| Oct 24, 2025 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 1.78% | 2,693 |
| Oct 23, 2025 | 39.00 | 39.50 | 39.00 | 39.30 | 39.30 | 3.15% | 3,842 |
| Oct 22, 2025 | 38.30 | 39.50 | 38.10 | 38.10 | 38.10 | -0.78% | 4,249 |
| Oct 21, 2025 | 40.10 | 40.10 | 38.00 | 38.40 | 38.40 | -3.03% | 3,571 |
| Oct 20, 2025 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | -0.25% | 5,801 |
| Oct 17, 2025 | 40.40 | 40.40 | 39.70 | 39.70 | 39.70 | -1.98% | 72 |