Stockholm - Delayed Quote SEK

Ratos AB (publ) (RATO-B.ST)

35.36 +0.52 (+1.49%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 34.84 35.50 34.84 35.36 35.36 426,040
Apr 25, 2024 35.32 35.68 34.62 34.84 34.84 380,369
Apr 24, 2024 36.00 36.00 35.30 35.32 35.32 303,966
Apr 23, 2024 34.84 35.92 34.76 35.92 35.92 509,711
Apr 22, 2024 34.64 35.06 34.42 34.72 34.72 303,134
Apr 19, 2024 34.50 34.72 33.86 34.58 34.58 388,783
Apr 18, 2024 34.10 35.26 33.98 34.86 34.86 540,291
Apr 17, 2024 33.64 34.16 33.62 33.72 33.72 290,483
Apr 16, 2024 34.28 34.40 33.52 33.64 33.64 626,543
Apr 15, 2024 34.36 34.98 34.26 34.50 34.50 416,508
Apr 12, 2024 35.26 35.98 34.32 34.36 34.36 598,399
Apr 11, 2024 34.74 35.08 34.46 35.08 35.08 373,052
Apr 10, 2024 34.60 35.58 34.58 34.74 34.74 478,169
Apr 9, 2024 34.50 34.60 34.24 34.26 34.26 303,871
Apr 8, 2024 34.36 34.58 34.00 34.50 34.50 403,476
Apr 5, 2024 34.30 34.56 34.16 34.36 34.36 369,415
Apr 4, 2024 34.26 34.86 34.24 34.64 34.64 447,666
Apr 3, 2024 34.10 34.44 33.74 34.26 34.26 497,201
Apr 2, 2024 35.18 35.28 34.06 34.10 34.10 644,459
Mar 28, 2024 34.66 35.30 34.62 35.18 35.18 299,303
Mar 27, 2024 1.25 Dividend
Mar 27, 2024 34.02 34.72 34.02 34.36 34.36 571,338
Mar 26, 2024 35.28 35.42 34.84 35.10 33.85 392,868
Mar 25, 2024 34.70 35.60 34.60 35.28 34.02 493,259
Mar 22, 2024 34.76 35.42 34.76 34.82 33.58 415,660
Mar 21, 2024 34.52 35.12 34.42 34.76 33.52 443,413
Mar 20, 2024 33.90 34.26 33.40 34.26 33.04 336,818
Mar 19, 2024 34.16 34.16 33.50 33.98 32.77 417,905
Mar 18, 2024 34.52 34.66 34.08 34.16 32.94 414,849
Mar 15, 2024 34.44 34.70 34.10 34.24 33.02 1,229,991
Mar 14, 2024 34.66 35.38 34.42 34.44 33.21 332,551
Mar 13, 2024 35.00 35.18 34.36 34.62 33.39 343,222
Mar 12, 2024 34.60 35.12 34.10 34.98 33.73 369,578
Mar 11, 2024 33.94 34.78 33.76 34.72 33.48 373,335
Mar 8, 2024 34.04 34.42 33.90 34.00 32.79 415,376
Mar 7, 2024 33.86 34.32 33.10 34.04 32.83 528,667
Mar 6, 2024 34.02 34.24 33.88 33.90 32.69 261,163
Mar 5, 2024 34.56 34.60 33.98 33.98 32.77 319,664
Mar 4, 2024 34.94 35.06 34.30 34.56 33.33 432,269
Mar 1, 2024 34.74 35.58 34.74 34.94 33.70 522,260
Feb 29, 2024 34.18 34.70 34.00 34.60 33.37 524,287
Feb 28, 2024 34.10 34.38 33.92 34.18 32.96 323,701
Feb 27, 2024 34.02 34.32 33.70 34.10 32.89 403,989
Feb 26, 2024 34.20 34.24 33.80 34.02 32.81 285,708
Feb 23, 2024 33.70 34.30 33.54 34.24 33.02 313,119
Feb 22, 2024 34.40 34.60 33.48 33.70 32.50 471,166
Feb 21, 2024 34.28 34.38 34.00 34.28 33.06 353,105
Feb 20, 2024 34.50 34.70 34.04 34.30 33.08 451,947
Feb 19, 2024 34.20 34.86 34.08 34.80 33.56 385,046
Feb 16, 2024 33.52 34.80 33.08 34.42 33.19 922,492
Feb 15, 2024 35.22 35.28 33.22 33.52 32.33 1,053,220
Feb 14, 2024 35.60 36.00 35.00 35.22 33.97 556,982
Feb 13, 2024 37.48 37.48 35.30 35.66 34.39 926,537
Feb 12, 2024 34.30 37.68 34.22 37.28 35.95 2,174,785
Feb 9, 2024 34.30 34.44 33.80 34.10 32.89 426,957
Feb 8, 2024 33.64 34.58 33.64 34.30 33.08 480,076
Feb 7, 2024 33.84 34.14 33.50 33.64 32.44 388,275
Feb 6, 2024 33.50 34.00 33.20 33.84 32.63 359,114
Feb 5, 2024 34.40 34.50 33.40 33.48 32.29 277,669
Feb 2, 2024 34.50 35.00 34.34 34.40 33.17 476,144
Feb 1, 2024 34.24 34.58 33.84 34.28 33.06 265,256
Jan 31, 2024 33.90 34.66 33.76 34.48 33.25 526,567
Jan 30, 2024 34.74 35.14 33.80 33.94 32.73 372,782
Jan 29, 2024 34.32 34.62 33.72 34.34 33.12 341,286
Jan 26, 2024 33.40 34.48 33.04 34.32 33.10 584,833
Jan 25, 2024 32.78 33.42 32.78 33.40 32.21 577,639
Jan 24, 2024 33.50 33.72 32.92 33.08 31.90 578,819
Jan 23, 2024 32.06 33.46 32.00 33.12 31.94 884,978
Jan 22, 2024 32.30 32.58 31.38 31.98 30.84 1,606,177
Jan 19, 2024 34.06 34.12 30.80 30.98 29.88 3,073,830
Jan 18, 2024 34.28 34.78 34.00 34.58 33.35 271,005
Jan 17, 2024 34.40 34.46 33.70 34.14 32.92 338,505
Jan 16, 2024 35.00 35.48 34.66 34.86 33.62 388,274
Jan 15, 2024 35.56 35.64 35.06 35.12 33.87 352,473
Jan 12, 2024 34.66 35.56 34.60 35.40 34.14 282,206
Jan 11, 2024 35.32 35.54 34.66 34.66 33.43 291,821
Jan 10, 2024 35.40 35.50 34.84 35.06 33.81 412,708
Jan 9, 2024 35.84 35.94 35.30 35.40 34.14 388,095
Jan 8, 2024 34.62 35.84 34.40 35.84 34.56 486,655
Jan 5, 2024 35.16 35.16 34.44 34.64 33.41 203,642
Jan 4, 2024 35.12 35.64 34.96 35.22 33.97 495,498
Jan 3, 2024 36.08 36.12 34.90 35.12 33.87 373,518
Jan 2, 2024 36.08 36.42 35.74 36.08 34.80 373,894
Dec 29, 2023 36.20 36.36 36.00 36.08 34.80 279,470
Dec 28, 2023 36.16 36.36 35.86 36.36 35.07 210,241
Dec 27, 2023 35.90 36.38 35.90 36.16 34.87 326,247
Dec 22, 2023 35.40 35.92 35.40 35.90 34.62 197,000
Dec 21, 2023 35.50 35.72 35.16 35.58 34.31 307,080
Dec 20, 2023 36.30 36.34 35.52 35.82 34.54 418,139
Dec 19, 2023 35.02 36.44 35.00 36.34 35.05 735,856
Dec 18, 2023 34.80 35.34 34.46 35.02 33.77 349,527
Dec 15, 2023 34.98 35.06 34.62 34.88 33.64 957,851
Dec 14, 2023 34.50 35.08 34.32 34.76 33.52 869,350
Dec 13, 2023 33.12 33.86 33.04 33.70 32.50 449,920
Dec 12, 2023 33.90 33.92 33.18 33.22 32.04 446,946
Dec 11, 2023 33.58 34.26 33.58 33.90 32.69 459,366
Dec 8, 2023 33.10 33.86 32.74 33.58 32.38 849,157
Dec 7, 2023 33.12 33.18 32.60 33.02 31.84 869,529
Dec 6, 2023 32.96 33.62 32.76 33.20 32.02 567,275
Dec 5, 2023 32.50 33.46 32.50 32.96 31.79 425,908
Dec 4, 2023 32.80 33.30 32.54 32.54 31.38 338,010
Dec 1, 2023 32.04 32.90 31.92 32.84 31.67 424,204
Nov 30, 2023 32.54 32.56 31.80 31.96 30.82 562,703
Nov 29, 2023 32.18 32.72 32.14 32.40 31.25 666,145
Nov 28, 2023 32.40 32.40 31.86 32.18 31.03 527,966
Nov 27, 2023 32.50 32.58 32.32 32.38 31.23 329,408
Nov 24, 2023 32.74 32.78 32.34 32.66 31.50 259,010
Nov 23, 2023 32.80 33.18 32.28 32.50 31.34 509,817
Nov 22, 2023 32.50 33.10 32.50 32.84 31.67 526,746
Nov 21, 2023 33.02 33.34 32.38 32.44 31.28 256,224
Nov 20, 2023 32.70 33.10 32.34 33.00 31.82 284,600
Nov 17, 2023 31.84 32.68 31.84 32.48 31.32 412,919
Nov 16, 2023 32.18 32.42 31.52 31.62 30.49 408,562
Nov 15, 2023 32.70 33.18 32.12 32.18 31.03 366,409
Nov 14, 2023 31.30 32.90 31.28 32.90 31.73 765,036
Nov 13, 2023 32.04 32.30 31.12 31.36 30.24 370,127
Nov 10, 2023 32.70 32.70 31.70 31.94 30.80 336,966
Nov 9, 2023 32.20 32.86 32.18 32.70 31.54 294,915
Nov 8, 2023 32.14 32.56 31.64 32.40 31.25 255,069
Nov 7, 2023 32.50 32.58 31.88 32.00 30.86 235,489
Nov 6, 2023 32.84 33.06 32.28 32.52 31.36 341,256
Nov 3, 2023 32.00 32.90 32.00 32.74 31.57 204,363
Nov 2, 2023 31.72 32.58 31.70 31.96 30.82 836,004
Nov 1, 2023 31.04 31.42 30.68 31.30 30.19 605,519
Oct 31, 2023 30.98 31.20 30.54 31.02 29.92 536,652
Oct 30, 2023 30.90 31.04 30.52 30.92 29.82 320,431
Oct 27, 2023 30.36 31.00 30.36 30.90 29.80 432,280
Oct 26, 2023 29.14 30.46 29.00 30.36 29.28 469,223
Oct 25, 2023 31.16 31.16 29.24 29.48 28.43 622,783
Oct 24, 2023 31.36 31.96 30.74 31.14 30.03 572,964
Oct 23, 2023 30.50 31.90 30.12 31.20 30.09 1,037,624
Oct 20, 2023 30.00 30.00 29.22 29.42 28.37 323,604
Oct 19, 2023 29.90 30.34 29.76 30.16 29.09 434,767
Oct 18, 2023 30.90 30.90 29.82 29.84 28.78 445,342
Oct 17, 2023 31.50 31.78 30.54 30.90 29.80 283,332
Oct 16, 2023 31.22 31.90 30.96 31.78 30.65 337,743
Oct 13, 2023 32.20 32.20 31.16 31.28 30.17 416,518
Oct 12, 2023 32.14 33.00 32.02 32.20 31.05 509,809
Oct 11, 2023 32.54 32.54 31.66 32.14 31.00 508,291
Oct 10, 2023 32.16 32.80 32.10 32.70 31.54 366,365
Oct 9, 2023 32.36 32.36 31.94 32.10 30.96 200,540
Oct 6, 2023 31.64 32.36 31.60 32.36 31.21 289,836
Oct 5, 2023 31.20 32.00 31.20 31.64 30.51 255,828
Oct 4, 2023 31.78 31.88 30.84 30.90 29.80 300,221
Oct 3, 2023 32.00 32.58 31.88 32.04 30.90 249,731
Oct 2, 2023 32.62 33.18 32.04 32.22 31.07 320,961
Sep 29, 2023 32.36 33.04 32.36 32.62 31.46 351,651
Sep 28, 2023 32.26 32.48 31.90 32.36 31.21 167,100
Sep 27, 2023 32.40 32.76 32.08 32.26 31.11 195,287
Sep 26, 2023 33.38 33.46 32.20 32.24 31.09 203,118
Sep 25, 2023 34.28 34.36 33.20 33.54 32.35 280,488
Sep 22, 2023 34.40 34.84 34.14 34.28 33.06 263,950
Sep 21, 2023 34.10 35.00 34.10 34.42 33.19 299,099
Sep 20, 2023 33.64 34.58 33.52 34.54 33.31 334,853
Sep 19, 2023 33.62 34.10 33.34 33.52 32.33 155,212
Sep 18, 2023 33.82 33.90 33.54 33.72 32.52 151,044
Sep 15, 2023 34.00 34.74 33.74 33.84 32.63 521,132
Sep 14, 2023 33.04 33.98 32.74 33.98 32.77 317,500
Sep 13, 2023 32.90 32.96 32.60 32.94 31.77 162,073
Sep 12, 2023 33.68 33.68 32.78 33.08 31.90 196,330
Sep 11, 2023 33.00 33.76 32.36 33.68 32.48 337,887
Sep 8, 2023 33.84 33.88 33.00 33.26 32.08 191,219
Sep 7, 2023 34.00 34.22 33.76 33.84 32.63 112,607
Sep 6, 2023 34.40 34.42 33.80 34.28 33.06 162,818
Sep 5, 2023 34.00 34.64 34.00 34.50 33.27 181,816
Sep 4, 2023 34.40 34.80 33.96 34.10 32.89 266,673
Sep 1, 2023 33.90 34.40 33.46 34.30 33.08 316,529
Aug 31, 2023 33.36 34.10 33.18 33.90 32.69 272,932
Aug 30, 2023 33.80 34.30 33.36 33.46 32.27 389,082
Aug 29, 2023 32.66 33.72 32.64 33.64 32.44 217,997
Aug 28, 2023 32.22 33.02 32.14 32.64 31.48 300,394
Aug 25, 2023 31.52 32.50 31.44 32.00 30.86 173,605
Aug 24, 2023 32.50 33.00 31.64 31.70 30.57 382,455
Aug 23, 2023 32.20 32.56 31.78 32.18 31.03 295,155
Aug 22, 2023 32.00 32.26 31.52 32.10 30.96 372,769
Aug 21, 2023 33.00 33.00 31.92 31.96 30.82 194,704
Aug 18, 2023 33.38 33.40 32.80 33.12 31.94 189,195
Aug 17, 2023 33.76 33.76 33.26 33.38 32.19 185,852
Aug 16, 2023 33.68 34.32 33.52 33.98 32.77 208,121
Aug 15, 2023 34.64 34.64 33.74 34.06 32.85 185,601
Aug 14, 2023 34.52 35.10 34.50 34.64 33.41 212,927
Aug 11, 2023 34.72 34.90 34.46 34.78 33.54 205,121
Aug 10, 2023 33.96 34.74 33.96 34.72 33.48 201,621
Aug 9, 2023 33.40 34.00 33.40 33.96 32.75 122,582
Aug 8, 2023 33.66 33.98 33.30 33.58 32.38 209,665
Aug 7, 2023 34.10 34.20 33.64 33.80 32.60 157,307
Aug 4, 2023 34.08 34.40 33.62 34.34 33.12 212,884
Aug 3, 2023 33.80 34.16 33.54 33.94 32.73 222,613
Aug 2, 2023 33.84 34.32 33.52 33.80 32.60 195,885
Aug 1, 2023 34.82 34.82 34.14 34.14 32.92 141,357
Jul 31, 2023 35.00 35.10 34.82 34.96 33.71 161,886
Jul 28, 2023 35.10 35.26 34.58 35.14 33.89 172,407
Jul 27, 2023 35.78 35.78 35.12 35.12 33.87 212,416
Jul 26, 2023 35.64 35.72 35.12 35.58 34.31 218,748
Jul 25, 2023 34.82 35.88 34.70 35.76 34.49 552,094
Jul 24, 2023 34.66 35.38 34.56 34.98 33.73 425,057
Jul 21, 2023 34.52 34.78 33.92 34.78 33.54 421,888
Jul 20, 2023 35.18 35.64 34.24 34.52 33.29 635,770
Jul 19, 2023 32.62 35.30 32.54 34.88 33.64 1,524,238
Jul 18, 2023 31.00 32.00 30.96 31.90 30.76 465,713
Jul 17, 2023 30.54 31.20 30.48 31.16 30.05 252,918
Jul 14, 2023 30.90 31.02 30.20 30.84 29.74 240,016
Jul 13, 2023 30.98 31.14 30.54 31.00 29.90 275,222
Jul 12, 2023 29.90 30.86 29.50 30.86 29.76 324,381
Jul 11, 2023 29.70 29.92 29.66 29.86 28.80 168,600
Jul 10, 2023 30.18 30.18 29.70 29.70 28.64 151,461
Jul 7, 2023 30.00 30.44 29.66 30.34 29.26 217,145
Jul 6, 2023 30.00 30.18 29.52 29.52 28.47 240,916
Jul 5, 2023 30.78 30.78 30.18 30.24 29.16 212,943
Jul 4, 2023 30.30 30.80 30.30 30.80 29.70 204,888
Jul 3, 2023 30.30 30.42 29.94 30.26 29.18 244,036
Jun 30, 2023 29.80 30.46 29.80 30.22 29.14 272,246
Jun 29, 2023 29.68 30.16 29.60 29.86 28.80 300,754
Jun 28, 2023 29.24 29.70 29.12 29.68 28.62 495,975
Jun 27, 2023 29.16 29.32 28.70 28.96 27.93 395,662
Jun 26, 2023 29.02 29.24 28.66 29.06 28.03 417,863
Jun 22, 2023 29.76 29.82 29.14 29.26 28.22 349,236
Jun 21, 2023 29.90 30.14 29.20 30.00 28.93 447,897
Jun 20, 2023 30.00 30.20 29.62 30.00 28.93 384,903
Jun 19, 2023 30.00 30.42 29.70 29.72 28.66 645,165
Jun 16, 2023 31.58 31.60 30.04 30.04 28.97 1,035,322
Jun 15, 2023 31.62 31.86 31.10 31.34 30.22 384,039
Jun 14, 2023 31.76 31.96 31.50 31.52 30.40 371,492
Jun 13, 2023 32.08 32.10 31.72 31.76 30.63 288,896
Jun 12, 2023 32.04 32.22 31.90 32.02 30.88 218,862
Jun 9, 2023 32.10 32.18 31.86 32.04 30.90 243,179
Jun 8, 2023 33.20 33.26 32.06 32.14 31.00 340,557
Jun 7, 2023 32.70 33.42 32.70 33.40 32.21 258,223
Jun 5, 2023 32.60 32.90 32.50 32.66 31.50 194,664
Jun 2, 2023 31.48 32.86 31.44 32.74 31.57 325,199
Jun 1, 2023 31.20 31.46 31.04 31.32 30.20 316,915
May 31, 2023 32.30 32.30 31.20 31.20 30.09 735,698
May 30, 2023 31.50 32.84 31.50 32.42 31.27 412,962
May 29, 2023 31.70 31.92 31.42 31.50 30.38 166,693
May 26, 2023 31.70 31.78 31.04 31.70 30.57 224,359
May 25, 2023 32.52 32.52 31.26 31.26 30.15 288,271
May 24, 2023 33.40 33.40 32.48 32.52 31.36 255,046
May 23, 2023 33.38 33.78 33.24 33.68 32.48 218,416
May 22, 2023 33.20 33.40 32.88 33.38 32.19 247,211
May 19, 2023 32.90 33.42 32.48 33.28 32.09 390,104
May 17, 2023 32.70 32.98 32.18 32.18 31.03 268,245
May 16, 2023 33.04 33.38 32.84 32.88 31.71 231,312
May 15, 2023 32.82 33.36 32.82 33.34 32.15 217,598
May 12, 2023 32.54 33.00 32.40 32.90 31.73 240,131
May 11, 2023 32.72 33.10 32.28 32.54 31.38 378,475
May 10, 2023 32.54 32.98 31.92 32.38 31.23 314,622
May 9, 2023 33.66 33.66 32.14 32.52 31.36 383,181
May 8, 2023 33.88 33.92 33.46 33.70 32.50 200,126
May 5, 2023 33.02 33.96 33.02 33.88 32.67 323,810
May 4, 2023 33.00 33.46 32.64 33.00 31.82 348,878
May 3, 2023 32.60 33.48 32.40 33.02 31.84 603,307
May 2, 2023 35.50 35.64 32.56 32.56 31.40 996,972
Apr 28, 2023 34.90 35.60 34.64 35.38 34.12 923,767
Apr 27, 2023 33.46 34.80 33.46 34.72 33.48 1,061,417
Apr 26, 2023 32.80 32.84 32.38 32.68 31.52 453,817

Related Tickers

ELTEL.ST Eltel AB (publ)
6.78
-0.88%
 
PEAB-B.ST Peab AB (publ)
63.70
+2.66%
 
SWEC-B.ST Sweco AB (publ)
115.60
+2.76%
 
P9D.SI Civmec Limited
0.7800
+0.65%
 
PAAL-B.CO Per Aarsleff Holding A/S
321.50
+0.78%
 
EOLU-B.ST Eolus Vind AB (publ)
69.70
+4.50%
 
AFRY.ST Afry AB
167.50
+3.46%
 
YIT.HE YIT Oyj
1.8300
+3.68%
 
BRAV.ST Bravida Holding AB (publ)
72.45
+2.04%
 
EME EMCOR Group, Inc.
354.02
+1.34%