Ratos AB Class A RATO_A
OMXSTO · Sweden · Finance
SEK 37.30-0.30 (-0.80%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 37.30 | -0.80% | SEK 37.10 | SEK 37.20 | SEK 37.10 | 322 |
| 2026-09-30 | SEK 37.60 | 0.00% | SEK 37.40 | SEK 37.60 | SEK 37.40 | 164 |
| 2026-09-29 | SEK 37.60 | -0.53% | SEK 37.80 | SEK 37.80 | SEK 37.60 | 201 |
| 2026-09-28 | SEK 37.80 | 0.00% | SEK 37.80 | SEK 37.80 | SEK 37.80 |
| 139 |
| 2026-09-25 | SEK 37.80 | +0.53% | SEK 38.70 | SEK 38.70 | SEK 37.80 | 597 |
| 2026-09-24 | SEK 37.60 | -0.27% | SEK 37.80 | SEK 37.80 | SEK 37.60 | 2.63K |
| 2026-09-23 | SEK 37.70 | -4.07% | SEK 38.10 | SEK 38.30 | SEK 37.70 | 530 |
| 2026-09-22 | SEK 39.30 | +4.24% | SEK 37.50 | SEK 39.30 | SEK 37.50 | 12.74K |
| 2026-09-21 | SEK 37.70 | -0.26% | SEK 37.40 | SEK 37.80 | SEK 37.40 | 7.53K |
| 2026-09-18 | SEK 37.80 | +0.80% | SEK 37.60 | SEK 37.80 | SEK 37.60 | 1.03K |
| 2026-09-17 | SEK 37.50 | +0.54% | SEK 37.60 | SEK 37.60 | SEK 37.50 | 332 |
| 2026-09-16 | SEK 37.30 | +1.08% | SEK 37.50 | SEK 37.50 | SEK 37.30 | 618 |
| 2026-09-15 | SEK 36.90 | -1.60% | SEK 37.50 | SEK 37.50 | SEK 36.90 | 373 |
| 2026-09-14 | SEK 37.50 | -0.53% | SEK 37.70 | SEK 37.70 | SEK 37.50 | 112 |
| 2026-09-11 | SEK 37.70 | +0.27% | SEK 37.70 | SEK 37.70 | SEK 37.70 | 115 |
| 2026-09-10 | SEK 37.60 | -1.57% | SEK 37.80 | SEK 37.80 | SEK 37.60 | 234 |
| 2026-09-09 | SEK 38.20 | -0.26% | SEK 38.30 | SEK 38.30 | SEK 38.20 | 33 |
| 2026-09-08 | SEK 38.30 | -0.78% | SEK 38.60 | SEK 38.60 | SEK 38.30 | 184 |
| 2026-09-07 | SEK 38.60 | -1.03% | SEK 39.00 | SEK 39.00 | SEK 38.60 | 4.85K |
| 2026-09-04 | SEK 39.00 | 0.00% | SEK 39.00 | SEK 39.00 | SEK 39.00 | 2.57K |
| 2026-09-03 | SEK 39.00 | +1.04% | SEK 38.70 | SEK 39.00 | SEK 38.70 | 6.48K |
| 2026-09-02 | SEK 38.60 | +1.05% | SEK 38.20 | SEK 38.60 | SEK 38.20 | 954 |
| 2026-09-01 | SEK 38.20 | +0.53% | SEK 38.10 | SEK 38.20 | SEK 38.00 | 2.40K |
| 2026-08-31 | SEK 38.00 | 0.00% | SEK 38.00 | SEK 38.00 | SEK 37.90 | 2.99K |
| 2026-08-28 | SEK 38.00 | +1.33% | SEK 37.80 | SEK 38.00 | SEK 37.80 | 6.03K |
| 2026-08-27 | SEK 37.50 | +0.54% | SEK 37.10 | SEK 37.50 | SEK 37.10 | 1.08K |
| 2026-08-26 | SEK 37.30 | +0.27% | SEK 37.20 | SEK 37.30 | SEK 37.10 | 805 |
| 2026-08-25 | SEK 37.20 | -0.53% | SEK 37.30 | SEK 37.30 | SEK 37.00 | 33 |
| 2026-08-24 | SEK 37.40 | 0.00% | SEK 37.40 | SEK 37.40 | SEK 37.40 | 213 |
| 2026-08-21 | SEK 37.40 | 0.00% | SEK 37.40 | SEK 37.40 | SEK 37.10 | 338 |
| 2026-08-20 | SEK 37.40 | -0.27% | SEK 37.30 | SEK 37.40 | SEK 37.30 | 2.46K |
| 2026-08-19 | SEK 37.50 | 0.00% | SEK 37.40 | SEK 37.50 | SEK 36.90 | 3.67K |
| 2026-08-18 | SEK 37.50 | +2.18% | SEK 36.40 | SEK 37.50 | SEK 36.40 | 4.71K |
| 2026-08-17 | SEK 36.70 | -1.34% | SEK 37.20 | SEK 37.20 | SEK 36.70 | 48 |
| 2026-08-14 | SEK 37.20 | -0.27% | SEK 37.30 | SEK 37.30 | SEK 37.20 | 584 |
| 2026-08-13 | SEK 37.30 | +0.81% | SEK 37.10 | SEK 37.30 | SEK 37.10 | 818 |
| 2026-08-12 | SEK 37.00 | -1.07% | SEK 37.40 | SEK 37.40 | SEK 37.00 | 556 |
| 2026-08-11 | SEK 37.40 | +0.54% | SEK 37.30 | SEK 37.40 | SEK 37.30 | 3 |
| 2026-08-10 | SEK 37.20 | -0.80% | SEK 37.50 | SEK 37.50 | SEK 37.20 | 564 |
| 2026-08-07 | SEK 37.50 | +0.81% | SEK 37.20 | SEK 37.50 | SEK 37.20 | 4.03K |
| 2026-08-06 | SEK 37.20 | -0.53% | SEK 37.10 | SEK 37.30 | SEK 37.10 | 863 |
| 2026-08-05 | SEK 37.40 | +0.81% | SEK 37.10 | SEK 37.40 | SEK 37.10 | 1.88K |
| 2026-08-04 | SEK 37.10 | +0.27% | SEK 37.00 | SEK 37.10 | SEK 36.60 | 926 |
| 2026-08-03 | SEK 37.00 | +2.49% | SEK 36.10 | SEK 37.00 | SEK 36.10 | 2.14K |
| 2026-07-31 | SEK 36.10 | -0.28% | SEK 36.20 | SEK 36.20 | SEK 36.00 | 3.50K |
| 2026-07-30 | SEK 36.20 | -0.28% | SEK 36.30 | SEK 36.30 | SEK 36.10 | 477 |
| 2026-07-29 | SEK 36.30 | +0.83% | SEK 35.90 | SEK 36.30 | SEK 35.90 | 1.35K |
| 2026-07-28 | SEK 36.00 | +0.28% | SEK 35.90 | SEK 36.00 | SEK 35.90 | 593 |
| 2026-07-27 | SEK 35.90 | -1.10% | SEK 36.30 | SEK 36.30 | SEK 35.90 | 378 |
| 2026-07-24 | SEK 36.30 | -1.36% | SEK 36.30 | SEK 36.30 | SEK 36.20 | 914 |
| 2026-07-23 | SEK 36.80 | -0.27% | SEK 37.00 | SEK 37.30 | SEK 36.80 | 727 |
| 2026-07-22 | SEK 36.90 | -0.54% | SEK 37.40 | SEK 37.40 | SEK 36.90 | 3.81K |
| 2026-07-21 | SEK 37.10 | -1.85% | SEK 37.80 | SEK 37.80 | SEK 37.10 | 1.02K |
| 2026-07-20 | SEK 37.80 | +2.72% | SEK 36.70 | SEK 37.80 | SEK 36.70 | 6.69K |
| 2026-07-17 | SEK 36.80 | +8.24% | SEK 34.20 | SEK 37.20 | SEK 34.20 | 5.15K |
| 2026-07-16 | SEK 34.00 | 0.00% | SEK 34.00 | SEK 34.00 | SEK 34.00 | 791 |
| 2026-07-15 | SEK 34.00 | 0.00% | SEK 34.00 | SEK 34.00 | SEK 34.00 | 0 |
| 2026-07-14 | SEK 34.00 | +0.59% | SEK 33.40 | SEK 34.00 | SEK 33.40 | 20 |
| 2026-07-13 | SEK 33.80 | -0.29% | SEK 33.80 | SEK 33.80 | SEK 33.80 | 631 |
| 2026-07-10 | SEK 33.90 | -0.29% | SEK 33.80 | SEK 33.90 | SEK 33.70 | 5.75K |
| 2026-07-09 | SEK 34.00 | +3.03% | SEK 33.60 | SEK 34.00 | SEK 33.50 | 2.25K |
| 2026-07-08 | SEK 33.00 | -2.37% | SEK 33.20 | SEK 33.20 | SEK 32.80 | 4.76K |
| 2026-07-07 | SEK 33.80 | +0.60% | SEK 33.60 | SEK 34.00 | SEK 33.60 | 822 |
| 2026-07-06 | SEK 33.60 | -1.18% | SEK 34.00 | SEK 34.20 | SEK 33.60 | 4.42K |
| 2026-07-03 | SEK 34.00 | 0.00% | SEK 34.20 | SEK 34.50 | SEK 34.00 | 248 |
| 2026-07-02 | SEK 34.00 | 0.00% | SEK 34.00 | SEK 34.00 | SEK 33.80 | 3.36K |
| 2026-07-01 | SEK 34.00 | -0.29% | SEK 33.70 | SEK 34.20 | SEK 33.60 | 4.14K |
| 2026-06-30 | SEK 34.10 | +3.02% | SEK 33.00 | SEK 34.10 | SEK 33.00 | 937 |
| 2026-06-29 | SEK 33.10 | -1.19% | SEK 33.80 | SEK 33.80 | SEK 33.10 | 3.12K |
| 2026-06-26 | SEK 33.50 | -0.89% | SEK 35.10 | SEK 35.10 | SEK 33.50 | 2.00K |
| 2026-06-25 | SEK 33.80 | +1.50% | SEK 33.10 | SEK 33.80 | SEK 33.10 | 792 |
| 2026-06-24 | SEK 33.30 | 0.00% | SEK 33.30 | SEK 33.30 | SEK 33.30 | 62 |
| 2026-06-23 | SEK 33.30 | +1.83% | SEK 32.80 | SEK 33.30 | SEK 32.80 | 1.84K |
| 2026-06-22 | SEK 32.70 | -1.80% | SEK 33.80 | SEK 33.80 | SEK 32.70 | 7.63K |
| 2026-06-18 | SEK 33.30 | -1.48% | SEK 33.90 | SEK 33.90 | SEK 33.30 | 7.59K |
| 2026-06-17 | SEK 33.80 | -0.29% | SEK 34.00 | SEK 34.00 | SEK 33.80 | 7.50K |
| 2026-06-16 | SEK 33.90 | -1.17% | SEK 34.30 | SEK 34.30 | SEK 33.80 | 6.20K |
| 2026-06-15 | SEK 34.30 | 0.00% | SEK 35.60 | SEK 35.60 | SEK 34.30 | 3.88K |
| 2026-06-12 | SEK 34.30 | +0.88% | SEK 35.00 | SEK 35.30 | SEK 34.30 | 1.49K |
| 2026-06-11 | SEK 34.00 | 0.00% | SEK 34.10 | SEK 34.10 | SEK 34.00 | 4.81K |
| 2026-06-10 | SEK 34.00 | 0.00% | SEK 34.00 | SEK 34.00 | SEK 34.00 | 4.12K |
| 2026-06-09 | SEK 34.00 | +0.29% | SEK 34.00 | SEK 34.10 | SEK 33.90 | 2.32K |
| 2026-06-08 | SEK 33.90 | -1.74% | SEK 34.20 | SEK 34.20 | SEK 33.90 | 6.43K |
| 2026-06-05 | SEK 34.50 | +1.47% | SEK 34.00 | SEK 34.60 | SEK 34.00 | 1.46K |
| 2026-06-04 | SEK 34.00 | +0.29% | SEK 33.90 | SEK 34.00 | SEK 33.90 | 854 |
| 2026-06-03 | SEK 33.90 | -0.29% | SEK 33.90 | SEK 34.00 | SEK 33.90 | 75 |
| 2026-06-02 | SEK 34.00 | -0.29% | SEK 34.10 | SEK 34.30 | SEK 34.00 | 269 |
| 2026-06-01 | SEK 34.10 | -2.01% | SEK 34.80 | SEK 34.80 | SEK 34.10 | 2.28K |
| 2026-05-29 | SEK 34.80 | -0.85% | SEK 35.10 | SEK 35.50 | SEK 34.80 | 246 |
| 2026-05-28 | SEK 35.10 | +0.29% | SEK 35.70 | SEK 35.70 | SEK 35.10 | 1.30K |