Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.60	37.02	36.42	36.72	36.72	0.33%	300,018
Dec 4, 2025	35.50	36.76	35.50	36.60	36.60	2.81%	522,214
Dec 3, 2025	36.48	36.62	35.56	35.60	35.60	-2.31%	312,895
Dec 2, 2025	36.74	36.74	36.20	36.44	36.44	-0.82%	321,447
Dec 1, 2025	37.12	37.12	36.50	36.74	36.74	-1.02%	339,390
Nov 28, 2025	37.10	37.32	36.82	37.12	37.12	0.38%	399,679
Nov 27, 2025	36.60	37.10	36.50	36.98	36.98	1.20%	210,986
Nov 26, 2025	36.90	37.00	36.34	36.54	36.54	0.05%	263,008
Nov 25, 2025	36.40	36.70	35.84	36.52	36.52	0.50%	261,673
Nov 24, 2025	35.58	36.34	35.58	36.34	36.34	2.31%	460,640
Nov 21, 2025	35.20	35.58	34.90	35.52	35.52	0.23%	491,723
Nov 20, 2025	36.20	36.30	35.20	35.44	35.44	-0.45%	509,577
Nov 19, 2025	35.20	35.90	35.00	35.60	35.60	0.28%	353,152
Nov 18, 2025	35.70	35.98	35.38	35.50	35.50	-2.37%	757,470
Nov 17, 2025	36.70	36.70	36.18	36.36	36.36	-1.14%	404,050
Nov 14, 2025	36.74	36.78	36.20	36.78	36.78	-0.33%	263,065
Nov 13, 2025	37.00	37.20	36.74	36.90	36.90	-	474,958
Nov 12, 2025	36.92	37.14	36.60	36.90	36.90	-	307,484
Nov 11, 2025	36.38	36.98	36.36	36.90	36.90	1.43%	219,977
Nov 10, 2025	36.50	36.64	36.22	36.38	36.38	0.61%	315,189
Nov 7, 2025	36.78	37.08	35.80	36.16	36.16	-2.01%	375,852
Nov 6, 2025	36.84	36.98	36.34	36.90	36.90	-0.05%	476,474
Nov 5, 2025	36.56	36.98	36.22	36.92	36.92	0.16%	294,231
Nov 4, 2025	37.60	37.66	36.68	36.86	36.86	-2.59%	367,974
Nov 3, 2025	38.52	38.60	37.84	37.84	37.84	-1.82%	920,075
Oct 31, 2025	38.54	38.68	38.22	38.54	38.54	0.21%	187,426
Oct 30, 2025	38.40	38.90	38.02	38.46	38.46	-0.10%	614,045
Oct 29, 2025	39.00	39.14	38.50	38.50	38.50	-1.38%	320,158
Oct 28, 2025	39.46	39.64	38.64	39.04	39.04	-1.16%	353,578
Oct 27, 2025	38.96	39.86	38.76	39.50	39.50	1.91%	412,447
Oct 24, 2025	38.72	39.18	38.40	38.76	38.76	0.36%	368,618
Oct 23, 2025	38.24	38.64	38.02	38.62	38.62	1.10%	603,846
Oct 22, 2025	37.54	38.58	37.40	38.20	38.20	1.60%	727,217
Oct 21, 2025	38.42	38.42	36.40	37.60	37.60	-4.03%	2,549,795
Oct 20, 2025	38.76	39.18	38.40	39.18	39.18	1.14%	498,813
Oct 17, 2025	38.90	39.12	37.70	38.74	38.74	-0.92%	537,765
Oct 16, 2025	38.10	39.24	38.06	39.10	39.10	2.57%	436,991
Oct 15, 2025	38.22	38.58	38.02	38.12	38.12	0.32%	322,580
Oct 14, 2025	38.50	38.50	37.70	38.00	38.00	-1.61%	327,839
Oct 13, 2025	38.62	38.76	38.34	38.62	38.62	0.26%	257,077
Oct 10, 2025	39.54	39.86	38.50	38.52	38.52	-2.63%	379,960
Oct 9, 2025	39.14	39.58	39.04	39.56	39.56	1.12%	383,557
Oct 8, 2025	38.74	39.32	38.60	39.12	39.12	1.03%	405,637
Oct 7, 2025	38.62	39.08	38.58	38.72	38.72	0.52%	407,369
Oct 6, 2025	38.26	38.60	38.04	38.52	38.52	0.57%	420,291
Oct 3, 2025	37.58	38.66	37.58	38.30	38.30	2.13%	613,172
Oct 2, 2025	36.90	37.70	36.90	37.50	37.50	1.74%	569,619
Oct 1, 2025	36.74	37.20	36.54	36.86	36.86	-	624,152
Sep 30, 2025	36.30	37.04	36.08	36.86	36.86	1.60%	676,808
Sep 29, 2025	35.88	36.32	35.84	36.28	36.28	1.11%	360,821