Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	38.38	38.52	38.20	38.30	-	-0.36%	149,363
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
Aug 24, 2026	37.38	37.52	37.10	37.18	37.18	-0.75%	181,248
Aug 21, 2026	37.42	37.54	37.14	37.46	37.46	0.11%	291,174
Aug 20, 2026	37.36	37.56	37.22	37.42	37.42	0.11%	200,667
Aug 19, 2026	37.22	37.42	36.92	37.38	37.38	0.54%	280,595
Aug 18, 2026	36.50	37.56	36.40	37.18	37.18	1.47%	409,596
Aug 17, 2026	36.88	37.00	36.54	36.64	36.64	-0.92%	135,305
Aug 14, 2026	37.38	37.54	36.86	36.98	36.98	-0.96%	268,986
Aug 13, 2026	37.40	37.60	37.10	37.34	37.34	0.38%	292,881
Aug 12, 2026	37.40	37.40	37.10	37.20	37.20	-0.53%	166,898
Aug 11, 2026	37.40	37.60	37.16	37.40	37.40	-0.21%	236,582
Aug 10, 2026	37.44	37.48	37.04	37.48	37.48	-0.27%	174,010
Aug 7, 2026	37.38	37.68	37.16	37.58	37.58	0.37%	200,370
Aug 6, 2026	37.38	37.54	37.04	37.44	37.44	0.16%	210,371
Aug 5, 2026	37.00	37.70	37.00	37.38	37.38	1.25%	414,894
Aug 4, 2026	36.50	37.20	36.50	36.92	36.92	1.15%	203,593
Aug 3, 2026	36.04	36.86	36.04	36.50	36.50	1.45%	294,086
Jul 31, 2026	36.18	36.40	35.80	35.98	35.98	-0.17%	272,623
Jul 30, 2026	35.94	36.38	35.86	36.04	36.04	0.22%	190,440
Jul 29, 2026	36.14	36.36	35.88	35.96	35.96	-0.61%	249,859
Jul 28, 2026	36.00	36.38	35.74	36.18	36.18	0.50%	481,242
Jul 27, 2026	36.58	36.58	35.70	36.00	36.00	0.22%	322,537
Jul 24, 2026	36.12	36.46	35.72	35.92	35.92	-0.94%	302,912
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