Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	37.08	37.12	36.14	36.26	36.26	-2.05%	268,419
Jul 22, 2026	37.40	37.40	36.82	37.02	37.02	-1.07%	247,151
Jul 21, 2026	38.00	38.24	37.00	37.42	37.42	-0.80%	290,847
Jul 20, 2026	36.72	38.24	36.72	37.72	37.72	2.72%	571,629
Jul 17, 2026	34.50	37.50	34.26	36.72	36.72	8.77%	1,567,891
Jul 16, 2026	33.80	34.16	33.50	33.76	33.76	0.48%	299,833
Jul 15, 2026	33.52	33.80	33.32	33.60	33.60	-0.06%	147,200
Jul 14, 2026	33.66	33.72	33.30	33.62	33.62	-0.36%	193,659
Jul 13, 2026	33.80	33.90	33.40	33.74	33.74	-0.24%	179,480
Jul 10, 2026	33.82	34.18	33.66	33.82	33.82	0.06%	186,150
Jul 9, 2026	33.00	34.06	33.00	33.80	33.80	3.55%	263,934
Jul 8, 2026	33.30	33.30	32.64	32.64	32.64	-2.74%	311,247
Jul 7, 2026	33.56	33.94	33.38	33.56	33.56	-0.30%	200,176
Jul 6, 2026	34.12	34.28	33.58	33.66	33.66	-1.29%	247,940
Jul 3, 2026	33.62	34.50	33.62	34.10	34.10	1.55%	232,743
Jul 2, 2026	33.50	33.84	33.06	33.58	33.58	0.24%	324,566
Jul 1, 2026	33.16	33.56	32.98	33.50	33.50	0.78%	269,141
Jun 30, 2026	33.06	33.54	32.92	33.24	33.24	0.30%	284,756
Jun 29, 2026	33.20	33.44	33.00	33.14	33.14	-0.18%	214,086
Jun 26, 2026	33.42	33.50	32.88	33.20	33.20	-1.31%	167,455
Jun 25, 2026	33.34	33.80	33.34	33.64	33.64	0.84%	321,493
Jun 24, 2026	33.02	33.38	32.94	33.36	33.36	1.03%	272,368
Jun 23, 2026	32.74	33.30	32.40	33.02	33.02	0.12%	213,305
Jun 22, 2026	32.86	32.98	32.44	32.98	32.98	0.37%	219,614
Jun 18, 2026	33.28	33.30	32.56	32.86	32.86	-1.38%	499,836
Jun 17, 2026	33.68	33.68	33.08	33.32	33.32	-1.24%	369,213
Jun 16, 2026	33.94	34.20	33.50	33.74	33.74	-0.59%	315,552
Jun 15, 2026	34.98	35.30	33.88	33.94	33.94	-1.22%	336,336
Jun 12, 2026	34.22	34.78	34.06	34.36	34.36	2.02%	433,850
Jun 11, 2026	33.88	34.06	33.40	33.68	33.68	-0.59%	403,141
Jun 10, 2026	33.70	34.10	33.50	33.88	33.88	0.53%	323,638
Jun 9, 2026	33.96	34.28	33.70	33.70	33.70	-0.82%	216,527
Jun 8, 2026	33.62	34.18	33.54	33.98	33.98	-0.29%	203,882
Jun 5, 2026	34.00	34.62	33.98	34.08	34.08	-0.12%	546,842
Jun 4, 2026	33.62	34.22	33.62	34.12	34.12	1.31%	220,043
Jun 3, 2026	34.02	34.04	33.54	33.68	33.68	-1.29%	229,161
Jun 2, 2026	33.84	34.36	33.82	34.12	34.12	0.65%	360,722
Jun 1, 2026	34.64	34.64	33.70	33.90	33.90	-2.53%	348,198
May 29, 2026	35.18	35.32	34.64	34.78	34.78	-1.14%	524,089
May 28, 2026	35.36	35.36	34.86	35.18	35.18	-0.51%	216,722
May 27, 2026	35.44	35.90	35.32	35.36	35.36	-0.28%	313,684
May 26, 2026	35.80	35.80	35.30	35.46	35.46	-0.78%	260,119
May 25, 2026	35.48	35.90	35.48	35.74	35.74	1.53%	306,588
May 22, 2026	34.92	35.20	34.72	35.20	35.20	1.68%	444,918
May 21, 2026	34.40	34.82	34.20	34.62	34.62	0.70%	433,523
May 20, 2026	33.96	34.64	33.64	34.38	34.38	1.06%	287,086
May 19, 2026	33.40	34.22	33.40	34.02	34.02	1.86%	339,823
May 18, 2026	32.70	33.60	32.20	33.40	33.40	1.21%	472,587
May 15, 2026	33.20	33.30	32.60	33.00	33.00	0.18%	349,205
May 13, 2026	32.82	33.10	32.58	32.94	32.94	1.60%	505,329