Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	32.70	33.02	32.42	32.42	32.42	-1.34%	449,796
May 11, 2026	33.00	33.16	32.76	32.86	32.86	-0.42%	329,969
May 8, 2026	33.28	33.40	32.94	33.00	33.00	-0.84%	400,025
May 7, 2026	32.96	33.68	32.96	33.28	33.28	1.28%	843,154
May 6, 2026	32.42	33.28	32.08	32.86	32.86	2.56%	645,995
May 5, 2026	31.92	32.72	31.76	32.04	32.04	0.38%	503,366
May 4, 2026	33.00	33.86	31.92	31.92	31.92	-2.27%	809,848
Apr 30, 2026	32.50	32.88	32.40	32.66	32.66	-	141,647
Apr 29, 2026	32.84	33.10	32.66	32.66	32.66	-0.06%	173,471
Apr 28, 2026	32.86	33.02	32.58	32.68	32.68	-0.55%	599,372
Apr 27, 2026	33.50	33.66	32.70	32.86	32.86	-2.09%	348,164
Apr 24, 2026	33.80	34.20	33.30	33.56	33.56	-0.77%	483,078
Apr 23, 2026	34.54	34.74	33.82	33.82	33.82	-4.73%	850,964
Apr 22, 2026	35.92	35.96	35.50	35.50	35.50	-1.00%	180,211
Apr 21, 2026	35.90	36.16	35.74	35.86	35.86	0.50%	270,730
Apr 20, 2026	35.46	35.92	35.44	35.68	35.68	-1.16%	203,806
Apr 17, 2026	35.06	36.10	35.04	36.10	36.10	2.97%	315,188
Apr 16, 2026	34.82	35.34	34.82	35.06	35.06	0.75%	243,245
Apr 15, 2026	34.68	34.90	34.52	34.80	34.80	0.81%	238,892
Apr 14, 2026	34.30	34.74	34.30	34.52	34.52	0.58%	298,300
Apr 13, 2026	34.00	34.40	33.64	34.32	34.32	0.29%	240,777
Apr 10, 2026	33.46	34.50	33.46	34.22	34.22	2.15%	318,074
Apr 9, 2026	33.62	33.68	33.22	33.50	33.50	-	294,432
Apr 8, 2026	33.64	34.26	33.46	33.50	33.50	3.01%	503,726
Apr 7, 2026	32.62	33.48	32.40	32.52	32.52	-0.25%	321,215
Apr 2, 2026	32.70	32.84	32.52	32.60	32.60	-1.75%	167,994
Apr 1, 2026	32.90	33.68	32.90	33.18	33.18	2.98%	328,347
Mar 31, 2026	31.90	32.66	31.90	32.22	32.22	1.58%	292,228
Mar 30, 2026	31.52	31.88	31.12	31.72	31.72	-0.13%	322,684
Mar 27, 2026	32.30	32.44	31.68	31.76	31.76	-1.49%	362,240
Mar 26, 2026	32.00	32.60	31.82	32.24	32.24	0.88%	366,521
Mar 25, 2026	33.76	34.10	33.24	33.36	31.96	0.24%	334,897
Mar 24, 2026	33.18	33.46	32.76	33.28	31.88	0.97%	537,128
Mar 23, 2026	32.10	33.64	31.30	32.96	31.58	0.30%	844,925
Mar 20, 2026	34.00	34.06	32.82	32.86	31.48	-2.09%	979,491
Mar 19, 2026	34.50	34.50	33.56	33.56	32.15	-2.72%	541,458
Mar 18, 2026	34.86	35.34	34.46	34.50	33.05	-0.23%	277,092
Mar 17, 2026	34.76	34.98	34.40	34.58	33.13	-0.52%	314,369
Mar 16, 2026	35.04	35.20	34.56	34.76	33.30	-1.14%	446,652
Mar 13, 2026	35.20	35.60	34.84	35.16	33.68	-0.57%	355,190
Mar 12, 2026	35.12	35.70	35.10	35.36	33.88	-0.11%	331,265
Mar 11, 2026	35.60	35.96	35.12	35.40	33.91	-1.12%	320,788
Mar 10, 2026	35.88	36.10	35.64	35.80	34.30	1.94%	600,162