Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	40.18	41.34	40.00	41.28	41.28	1.57%	456,292
Oct 30, 2026	40.88	41.00	40.50	40.64	40.64	-0.78%	176,553
Oct 29, 2026	40.80	40.98	40.04	40.96	40.96	0.34%	308,573
Oct 28, 2026	40.20	40.82	39.70	40.82	40.82	1.80%	466,230
Oct 27, 2026	39.38	40.30	38.56	40.10	40.10	1.83%	606,713
Oct 26, 2026	39.50	39.70	38.64	39.38	39.38	-0.30%	462,727
Oct 23, 2026	37.64	39.50	37.24	39.50	39.50	8.16%	1,325,989
Oct 22, 2026	36.80	36.98	36.46	36.52	36.52	-0.81%	232,582
Oct 21, 2026	36.86	36.92	36.54	36.82	36.82	-0.11%	156,355
Oct 20, 2026	36.62	37.08	36.40	36.86	36.86	0.55%	223,617
Oct 19, 2026	36.74	36.90	36.32	36.66	36.66	-0.38%	223,187
Oct 16, 2026	36.72	37.38	36.72	36.80	36.80	-0.22%	272,728
Oct 15, 2026	37.12	37.24	36.64	36.88	36.88	-0.86%	318,063
Oct 14, 2026	37.00	37.60	36.90	37.20	37.20	0.27%	251,921
Oct 13, 2026	37.12	37.24	36.94	37.10	37.10	-0.11%	158,943
Oct 12, 2026	37.10	37.34	36.76	37.14	37.14	-0.05%	224,053
Oct 9, 2026	36.86	37.26	36.86	37.16	37.16	1.14%	267,708
Oct 8, 2026	36.50	37.00	36.30	36.74	36.74	-0.05%	277,390
Oct 7, 2026	36.80	37.02	36.58	36.76	36.76	-0.86%	332,845
Oct 6, 2026	36.18	37.46	36.18	37.08	37.08	2.60%	419,239
Oct 5, 2026	37.04	37.06	35.92	36.14	36.14	-1.63%	279,378
Oct 2, 2026	36.98	37.06	36.60	36.74	36.74	-0.49%	270,254
Oct 1, 2026	37.10	37.48	36.70	36.92	36.92	-0.75%	380,929
Sep 30, 2026	37.20	37.66	37.16	37.20	37.20	-	214,733
Sep 29, 2026	37.46	37.76	37.20	37.20	37.20	-0.48%	158,397
Sep 28, 2026	37.74	37.80	37.38	37.38	37.38	-0.95%	224,172
Sep 25, 2026	37.60	38.14	37.60	37.74	37.74	0.64%	231,227
Sep 24, 2026	37.72	38.00	37.30	37.50	37.50	-0.42%	263,123
Sep 23, 2026	38.06	38.50	37.54	37.66	37.66	-1.05%	212,301
Sep 22, 2026	37.80	38.40	37.80	38.06	38.06	0.79%	238,999
Sep 21, 2026	37.50	38.00	37.40	37.76	37.76	0.91%	343,009
Sep 18, 2026	37.70	38.00	37.42	37.42	37.42	-1.06%	468,294
Sep 17, 2026	37.56	37.98	37.56	37.82	37.82	0.69%	118,372
Sep 16, 2026	37.20	37.60	37.12	37.56	37.56	1.08%	241,770
Sep 15, 2026	37.22	37.26	36.56	37.16	37.16	-0.69%	313,903
Sep 14, 2026	37.78	37.82	37.26	37.42	37.42	-0.95%	140,826
Sep 11, 2026	37.70	38.00	37.62	37.78	37.78	-	127,918
Sep 10, 2026	37.94	38.22	37.72	37.78	37.78	-0.68%	182,977
Sep 9, 2026	38.22	38.44	37.82	38.04	38.04	-0.47%	345,852
Sep 8, 2026	38.60	38.60	38.20	38.22	38.22	-0.98%	181,942
Sep 7, 2026	39.06	39.06	38.56	38.60	38.60	-1.18%	248,640
Sep 4, 2026	39.26	39.28	38.86	39.06	39.06	-0.51%	145,358
Sep 3, 2026	38.98	39.28	38.72	39.26	39.26	0.98%	379,901
Sep 2, 2026	38.38	38.90	38.20	38.88	38.88	1.14%	452,607
Sep 1, 2026	37.98	38.58	37.82	38.44	38.44	1.00%	349,552
Aug 31, 2026	38.20	38.26	37.82	38.06	38.06	-0.94%	496,339
Aug 28, 2026	37.96	38.42	37.86	38.42	38.42	0.95%	274,077
Aug 27, 2026	37.22	38.06	37.02	38.06	38.06	2.26%	361,602
Aug 26, 2026	37.12	37.50	36.96	37.22	37.22	0.27%	280,390
Aug 25, 2026	37.26	37.40	37.02	37.12	37.12	-0.16%	206,963