Ratos AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	175,558
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%	291,447
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	-3.36%	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
Mar 9, 2026	34.80	35.26	34.52	35.12	33.65	-2.23%	587,988
Mar 6, 2026	36.20	36.54	35.54	35.92	34.41	-0.72%	498,488
Mar 5, 2026	36.14	36.58	35.70	36.18	34.66	-0.11%	317,376
Mar 4, 2026	35.24	36.34	35.02	36.22	34.70	2.09%	462,759
Mar 3, 2026	36.40	36.40	35.02	35.48	33.99	-3.01%	622,575
Mar 2, 2026	36.50	36.98	36.00	36.58	35.04	-2.51%	651,105
Feb 27, 2026	36.80	37.76	36.62	37.52	35.95	1.96%	814,098
Feb 26, 2026	36.54	36.80	36.32	36.80	35.26	0.93%	460,092
Feb 25, 2026	36.40	36.88	36.22	36.46	34.93	0.16%	301,871
Feb 24, 2026	36.18	36.74	36.18	36.40	34.87	0.66%	703,368
Feb 23, 2026	36.36	36.90	36.16	36.16	34.64	-0.93%	510,717
Feb 20, 2026	36.76	36.76	36.06	36.50	34.97	-0.54%	751,319
Feb 19, 2026	36.94	37.34	36.68	36.70	35.16	-0.65%	711,304
Feb 18, 2026	37.10	37.14	36.60	36.94	35.39	-0.43%	597,877