Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	36.50	36.68	36.00	36.46	-	-2.83%	375,933
Feb 27, 2026	36.80	37.76	36.62	37.52	37.52	1.96%	814,098
Feb 26, 2026	36.54	36.80	36.32	36.80	36.80	0.93%	460,092
Feb 25, 2026	36.40	36.88	36.22	36.46	36.46	0.16%	301,871
Feb 24, 2026	36.18	36.74	36.18	36.40	36.40	0.66%	703,368
Feb 23, 2026	36.36	36.90	36.16	36.16	36.16	-0.93%	498,741
Feb 20, 2026	36.76	36.76	36.06	36.50	36.50	-0.54%	751,319
Feb 19, 2026	36.94	37.34	36.68	36.70	36.70	-0.65%	711,304
Feb 18, 2026	37.10	37.14	36.60	36.94	36.94	-0.43%	597,877
Feb 17, 2026	35.64	37.24	35.62	37.10	37.10	6.18%	1,555,351
Feb 16, 2026	36.52	36.52	34.52	34.94	34.94	-8.68%	3,449,672
Feb 13, 2026	38.52	38.72	37.86	38.26	38.26	-0.83%	508,504
Feb 12, 2026	39.86	39.90	38.50	38.58	38.58	-3.21%	443,161
Feb 11, 2026	40.06	40.08	39.32	39.86	39.86	-0.70%	339,557
Feb 10, 2026	39.84	40.16	39.60	40.14	40.14	0.75%	320,811
Feb 9, 2026	40.00	40.04	39.34	39.84	39.84	0.20%	358,890
Feb 6, 2026	38.96	40.08	38.50	39.76	39.76	1.90%	735,878
Feb 5, 2026	39.30	39.36	38.78	39.02	39.02	-0.71%	330,354
Feb 4, 2026	38.52	39.62	38.52	39.30	39.30	1.45%	541,322
Feb 3, 2026	38.92	39.18	38.52	38.74	38.74	-0.46%	346,944
Feb 2, 2026	38.00	39.06	37.36	38.92	38.92	2.31%	318,960
Jan 30, 2026	38.50	38.50	38.02	38.04	38.04	-0.73%	273,330
Jan 29, 2026	38.96	39.12	38.18	38.32	38.32	-1.64%	252,849
Jan 28, 2026	38.76	38.96	38.40	38.96	38.96	0.62%	244,417
Jan 27, 2026	39.00	39.06	38.60	38.72	38.72	-0.77%	199,848
Jan 26, 2026	39.20	39.32	38.78	39.02	39.02	-0.66%	243,434
Jan 23, 2026	39.30	39.44	38.90	39.28	39.28	-0.05%	342,143
Jan 22, 2026	38.20	39.46	38.20	39.30	39.30	3.91%	415,439
Jan 21, 2026	36.94	37.82	36.70	37.82	37.82	2.27%	249,363
Jan 20, 2026	37.12	37.26	36.50	36.98	36.98	-1.39%	353,777
Jan 19, 2026	38.60	39.00	37.42	37.50	37.50	-5.21%	788,413
Jan 16, 2026	39.42	40.12	39.28	39.56	39.56	0.25%	508,669
Jan 15, 2026	38.70	39.46	38.56	39.46	39.46	1.96%	317,591
Jan 14, 2026	39.70	39.72	38.22	38.70	38.70	-2.47%	383,538
Jan 13, 2026	39.62	39.80	39.02	39.68	39.68	0.35%	271,623
Jan 12, 2026	40.00	40.14	39.34	39.54	39.54	-1.15%	284,957
Jan 9, 2026	38.76	40.00	38.64	40.00	40.00	3.15%	519,304
Jan 8, 2026	39.14	39.50	38.52	38.78	38.78	-1.17%	618,142
Jan 7, 2026	37.64	39.24	37.64	39.24	39.24	4.64%	911,080
Jan 5, 2026	37.62	38.08	37.44	37.50	37.50	-0.37%	258,954
Jan 2, 2026	38.12	38.18	37.42	37.64	37.64	-1.10%	319,216
Dec 30, 2025	37.84	38.18	37.62	38.06	38.06	1.01%	334,983
Dec 29, 2025	36.82	37.68	36.78	37.68	37.68	2.34%	387,986
Dec 23, 2025	36.36	37.10	36.32	36.82	36.82	0.93%	313,862
Dec 22, 2025	36.00	36.50	35.86	36.48	36.48	1.33%	232,985
Dec 19, 2025	36.20	36.36	35.92	36.00	36.00	-0.55%	441,796
Dec 18, 2025	36.00	36.24	35.76	36.20	36.20	0.72%	194,827
Dec 17, 2025	36.34	36.38	35.88	35.94	35.94	-1.10%	275,867
Dec 16, 2025	36.12	36.46	36.00	36.34	36.34	0.61%	340,403
Dec 15, 2025	36.40	36.60	36.08	36.12	36.12	-0.61%	291,427