Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	36.48	36.82	36.32	36.34	36.34	-0.27%	278,514
Dec 11, 2025	36.22	36.60	36.12	36.44	36.44	0.55%	201,358
Dec 10, 2025	36.44	36.44	35.90	36.24	36.24	-0.60%	189,301
Dec 9, 2025	36.66	36.74	36.34	36.46	36.46	-0.55%	240,868
Dec 8, 2025	36.72	37.10	36.54	36.66	36.66	-0.16%	206,742
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