IOB - Delayed Quote SEK

Ratos AB (publ) (0KBQ.IL)

Compare
31.77
-0.10
(-0.31%)
At close: January 10 at 5:33:11 PM GMT
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 31.86 32.14 31.76 31.77 31.77 15,547
Jan 9, 2025 31.96 32.34 31.86 31.87 31.87 10,231
Jan 8, 2025 31.91 32.44 31.98 32.01 32.01 10,293
Jan 7, 2025 32.57 32.88 31.92 32.42 32.42 7,435
Jan 6, 2025 32.25 32.25 32.25 32.25 32.25 -
Jan 3, 2025 32.32 32.66 32.38 32.25 32.25 6,487
Jan 2, 2025 31.74 32.28 32.00 32.11 32.11 6,485
Dec 31, 2024 30.96 30.96 30.96 30.96 30.96 -
Dec 30, 2024 30.96 31.34 30.92 30.96 30.96 16,106
Dec 27, 2024 30.87 31.24 30.92 30.91 30.91 10,362
Dec 24, 2024 30.47 30.47 30.47 30.47 30.47 -
Dec 23, 2024 30.64 30.76 30.40 30.47 30.47 8,828
Dec 20, 2024 30.61 30.76 30.04 30.35 30.35 15,849
Dec 19, 2024 31.01 31.20 30.54 30.57 30.57 14,742
Dec 18, 2024 31.28 31.58 31.26 31.26 31.26 4,019
Dec 17, 2024 31.76 31.64 31.38 31.69 31.69 11,245
Dec 16, 2024 31.73 31.80 31.42 31.78 31.78 11,926
Dec 13, 2024 31.91 32.12 31.82 31.96 31.96 21,568
Dec 12, 2024 32.45 32.60 32.02 32.55 32.55 7,199
Dec 11, 2024 33.16 33.06 32.46 32.50 32.50 7,943
Dec 10, 2024 32.98 33.38 33.10 33.14 33.14 9,308
Dec 9, 2024 32.95 33.38 32.96 33.56 33.56 8,882
Dec 6, 2024 32.22 32.88 32.26 32.80 32.80 13,357
Dec 5, 2024 32.63 32.72 32.28 32.66 32.66 19,186
Dec 4, 2024 32.18 32.74 32.38 32.46 32.46 10,549
Dec 3, 2024 32.29 32.48 32.20 32.33 32.33 6,558
Dec 2, 2024 31.79 32.44 31.76 32.33 32.33 9,707
Nov 29, 2024 31.84 31.86 31.72 31.97 31.97 10,415
Nov 28, 2024 31.89 32.06 31.84 31.92 31.92 165,668
Nov 27, 2024 31.65 31.88 31.66 31.87 31.87 10,718
Nov 26, 2024 32.23 32.06 31.72 32.05 32.05 6,938
Nov 25, 2024 32.41 32.46 32.00 32.31 32.31 79,846
Nov 22, 2024 31.49 32.08 31.52 31.60 31.60 8,865
Nov 21, 2024 31.36 31.48 31.10 31.38 31.38 13,512
Nov 20, 2024 32.23 32.42 31.50 31.81 31.81 4,950
Nov 19, 2024 32.80 32.90 31.50 31.68 31.68 23,664
Nov 18, 2024 32.34 32.60 32.46 32.33 32.33 9,091
Nov 15, 2024 32.76 32.92 32.40 32.64 32.64 8,636
Nov 14, 2024 32.56 32.98 32.56 32.55 32.55 11,754
Nov 13, 2024 33.47 33.42 32.38 32.72 32.72 33,237
Nov 12, 2024 33.98 33.90 33.22 33.63 33.63 6,987
Nov 11, 2024 33.93 34.32 34.06 34.05 34.05 34,407
Nov 8, 2024 34.16 34.00 33.64 33.73 33.73 9,353
Nov 7, 2024 33.14 33.92 33.48 33.70 33.70 6,821
Nov 6, 2024 33.28 33.90 33.16 33.65 33.65 5,916
Nov 5, 2024 33.64 33.80 33.38 33.64 33.64 13,972
Nov 4, 2024 33.75 34.00 33.58 33.75 33.75 7,629
Nov 1, 2024 33.95 34.00 33.64 33.88 33.88 4,288
Oct 31, 2024 33.31 34.02 33.28 33.88 33.88 3,499
Oct 30, 2024 34.62 34.60 33.62 34.03 34.03 12,139
Oct 29, 2024 34.51 35.00 34.48 34.51 34.51 8,662
Oct 28, 2024 33.76 34.42 33.92 34.54 34.54 9,748
Oct 25, 2024 33.50 33.78 33.38 33.55 33.55 5,132
Oct 24, 2024 33.74 34.14 33.62 33.64 33.64 12,459
Oct 23, 2024 33.61 33.92 33.52 33.44 33.44 1,121,902
Oct 22, 2024 32.27 33.50 31.88 33.39 33.39 18,393
Oct 21, 2024 33.89 34.02 33.66 34.01 34.01 6,517
Oct 18, 2024 33.88 34.12 33.88 34.09 34.09 3,748
Oct 17, 2024 34.43 34.54 33.78 33.92 33.92 31,878
Oct 16, 2024 34.68 34.78 34.34 34.57 34.57 14,359
Oct 15, 2024 34.13 34.74 34.28 34.75 34.75 15,473
Oct 14, 2024 33.87 34.10 33.68 33.77 33.77 9,563
Oct 11, 2024 33.48 34.02 33.34 33.71 33.71 13,693
Oct 10, 2024 33.87 33.84 33.40 33.80 33.80 11,694
Oct 9, 2024 34.23 34.10 33.70 33.86 33.86 6,147
Oct 8, 2024 34.27 34.38 34.24 34.14 34.14 5,149
Oct 7, 2024 34.62 34.58 34.08 34.47 34.47 13,203
Oct 4, 2024 33.74 34.54 34.06 34.03 34.03 5,974
Oct 3, 2024 34.16 34.24 33.72 34.20 34.20 27,883
Oct 2, 2024 34.26 34.48 34.06 34.45 34.45 9,635
Oct 1, 2024 34.65 34.82 34.34 34.64 34.64 14,462
Sep 30, 2024 34.86 34.94 34.36 34.31 34.31 7,811
Sep 27, 2024 34.60 34.88 34.30 34.67 34.67 600,937
Sep 26, 2024 33.98 34.88 34.32 34.34 34.34 12,020
Sep 25, 2024 33.53 34.04 33.62 33.73 33.73 17,426
Sep 24, 2024 33.95 34.40 33.72 33.76 33.76 6,229
Sep 23, 2024 33.63 34.06 33.72 33.84 33.84 10,085
Sep 20, 2024 35.07 35.10 33.72 33.78 33.78 20,213
Sep 19, 2024 34.78 35.22 34.86 34.89 34.89 12,146
Sep 18, 2024 34.48 34.52 34.20 34.38 34.38 2,889
Sep 17, 2024 34.41 34.72 34.30 34.56 34.56 7,067
Sep 16, 2024 34.24 34.46 34.28 34.35 34.35 7,433
Sep 13, 2024 33.94 34.26 33.92 34.05 34.05 5,159
Sep 12, 2024 33.81 34.46 33.84 33.97 33.97 4,384
Sep 11, 2024 33.78 34.22 33.72 33.77 33.77 11,112
Sep 10, 2024 32.31 33.62 33.16 33.68 33.68 8,693
Sep 9, 2024 31.85 32.06 31.64 32.02 32.02 2,716
Sep 6, 2024 32.64 32.30 31.74 32.19 32.19 8,423
Sep 5, 2024 32.57 32.72 32.34 32.56 32.56 11,435
Sep 4, 2024 32.25 32.62 32.24 32.25 32.25 4,899
Sep 3, 2024 33.27 33.28 32.70 32.66 32.66 10,416
Sep 2, 2024 33.82 33.52 33.14 33.70 33.70 5,876
Aug 30, 2024 34.09 34.24 33.92 34.22 34.22 5,994
Aug 29, 2024 34.32 34.32 34.10 34.14 34.14 3,637
Aug 28, 2024 33.84 34.16 33.66 33.89 33.89 10,181
Aug 27, 2024 33.71 33.94 33.76 33.71 33.71 5,079
Aug 23, 2024 33.24 34.00 33.46 33.54 33.54 6,400
Aug 22, 2024 32.92 33.82 32.26 33.52 33.52 15,530
Aug 21, 2024 33.42 33.90 33.60 33.57 33.57 4,477
Aug 20, 2024 33.63 33.84 33.30 33.66 33.66 4,818
Aug 19, 2024 33.47 33.68 33.44 33.60 33.60 11,779
Aug 16, 2024 33.36 33.66 33.34 33.28 33.28 6,798
Aug 15, 2024 33.07 33.34 32.78 33.32 33.32 3,390
Aug 14, 2024 32.80 33.02 32.62 32.80 32.80 5,585
Aug 13, 2024 32.57 32.88 32.60 32.66 32.66 6,693
Aug 12, 2024 32.63 32.70 32.30 32.57 32.57 9,866
Aug 9, 2024 32.20 32.70 32.34 32.27 32.27 9,727
Aug 8, 2024 31.90 32.08 31.46 31.82 31.82 16,346
Aug 7, 2024 31.82 32.24 31.80 31.88 31.88 20,296
Aug 6, 2024 32.37 32.29 31.24 31.68 31.68 12,950
Aug 5, 2024 30.84 31.48 30.48 31.58 31.58 21,527
Aug 2, 2024 33.67 33.46 32.84 32.96 32.96 7,458
Aug 1, 2024 34.37 34.42 33.90 34.42 34.42 5,952
Jul 31, 2024 34.69 34.76 34.38 34.68 34.68 5,624
Jul 30, 2024 34.32 34.70 34.32 34.31 34.31 5,712
Jul 29, 2024 34.33 34.58 34.32 34.61 34.61 10,758
Jul 26, 2024 34.03 34.50 34.36 34.08 34.08 4,278
Jul 25, 2024 34.05 34.00 33.58 33.82 33.82 1,246,948
Jul 24, 2024 34.18 34.32 34.08 34.21 34.21 8,192
Jul 23, 2024 34.35 34.48 34.20 34.40 34.40 1,388,426
Jul 22, 2024 34.68 34.96 34.31 34.42 34.42 5,736
Jul 19, 2024 34.66 35.90 34.44 34.62 34.62 548,976
Jul 18, 2024 38.36 37.00 35.92 36.18 36.18 31,153
Jul 17, 2024 38.43 38.72 38.28 38.73 38.73 11,557
Jul 16, 2024 37.82 38.42 37.84 37.87 37.87 7,194
Jul 15, 2024 38.04 38.22 37.64 37.85 37.85 4,030
Jul 12, 2024 37.18 38.12 37.26 37.98 37.98 4,641
Jul 11, 2024 37.20 37.34 36.88 37.09 37.09 6,700
Jul 10, 2024 36.91 37.06 37.00 36.99 36.99 4,454
Jul 9, 2024 36.87 37.30 36.80 36.93 36.93 3,638
Jul 8, 2024 36.90 37.04 36.70 36.72 36.72 3,025
Jul 5, 2024 36.89 37.26 36.48 36.78 36.78 3,680
Jul 4, 2024 36.70 37.06 36.76 36.84 36.84 5,494
Jul 3, 2024 36.57 36.90 36.40 36.40 36.40 2,242
Jul 2, 2024 36.54 36.56 36.24 36.62 36.62 5,401
Jul 1, 2024 36.32 36.78 36.52 36.36 36.36 4,137
Jun 28, 2024 36.47 36.56 36.02 36.42 36.42 2,118
Jun 27, 2024 36.44 36.62 36.30 36.60 36.60 6,007
Jun 26, 2024 37.24 37.50 36.42 37.03 37.03 13,665
Jun 25, 2024 37.92 38.02 37.26 37.25 37.25 3,166
Jun 24, 2024 38.21 38.10 37.28 37.75 37.75 10,776
Jun 21, 2024 38.62 38.62 38.62 38.62 38.62 -
Jun 20, 2024 37.81 38.66 37.96 38.62 38.62 3,741
Jun 19, 2024 38.36 38.38 37.74 37.76 37.76 8,578
Jun 18, 2024 37.82 38.40 37.98 38.14 38.14 7,199
Jun 17, 2024 37.36 37.80 37.36 37.58 37.58 7,702
Jun 14, 2024 37.92 37.62 37.28 37.27 37.27 5,731
Jun 13, 2024 39.18 38.98 37.90 38.49 38.49 4,227
Jun 12, 2024 38.52 39.28 38.30 39.25 39.25 1,899
Jun 11, 2024 38.33 38.62 38.26 38.33 38.33 7,364
Jun 10, 2024 38.21 38.54 38.14 38.21 38.21 3,309
Jun 7, 2024 38.35 38.78 38.30 38.34 38.34 5,698
Jun 6, 2024 38.24 38.24 38.24 38.24 38.24 -
Jun 5, 2024 39.04 39.06 38.28 38.24 38.24 5,193
Jun 4, 2024 38.98 39.04 38.68 38.98 38.98 3,943
Jun 3, 2024 39.92 39.38 39.04 39.17 39.17 5,998
May 31, 2024 39.38 39.70 39.10 39.38 39.38 1,430
May 30, 2024 38.87 39.52 38.74 39.36 39.36 24,292
May 29, 2024 39.58 39.58 38.84 38.85 38.85 11,787
May 28, 2024 40.38 40.28 39.68 39.69 39.69 6,569
May 24, 2024 40.31 41.00 40.26 40.31 40.31 4,677
May 23, 2024 40.38 40.76 40.44 40.34 40.34 5,864
May 22, 2024 39.58 40.76 39.74 40.26 40.26 11,667
May 21, 2024 39.64 39.90 39.46 39.63 39.63 6,907
May 20, 2024 39.08 39.80 39.04 39.81 39.81 3,375
May 17, 2024 39.22 39.40 38.96 39.22 39.22 5,227
May 16, 2024 39.35 39.60 39.34 39.35 39.35 6,918
May 15, 2024 39.38 39.46 38.96 39.45 39.45 3,217
May 14, 2024 38.57 39.34 38.46 39.25 39.25 4,304
May 13, 2024 38.01 38.76 38.08 38.65 38.65 16,550
May 10, 2024 38.21 38.10 37.72 38.11 38.11 16,803
May 9, 2024 38.27 38.27 38.27 38.27 38.27 -
May 8, 2024 38.56 38.66 38.24 38.27 38.27 2,176
May 7, 2024 38.27 38.60 38.24 38.27 38.27 10,787
May 3, 2024 37.31 37.58 37.12 37.60 37.60 2,569
May 2, 2024 38.74 37.44 37.12 37.56 37.56 22,419
May 1, 2024 38.13 38.13 38.13 38.13 38.13 -
Apr 30, 2024 38.26 38.70 38.06 38.13 38.13 22,335
Apr 29, 2024 36.82 38.70 36.48 38.13 38.13 25,559
Apr 26, 2024 34.86 35.44 34.84 35.07 35.07 21,201
Apr 25, 2024 35.37 35.68 34.62 34.72 34.72 30,770
Apr 24, 2024 35.96 36.00 35.30 35.34 35.34 19,915
Apr 23, 2024 34.84 35.92 34.84 35.50 35.50 1,382,645
Apr 22, 2024 34.80 34.96 34.54 34.80 34.80 1,863,454
Apr 19, 2024 34.48 34.68 33.94 34.43 34.43 35,569
Apr 18, 2024 34.07 35.22 34.12 34.74 34.74 19,915
Apr 17, 2024 33.90 34.12 33.69 33.90 33.90 23,855
Apr 16, 2024 34.24 34.22 33.62 34.02 34.02 25,674
Apr 15, 2024 34.35 34.90 34.36 34.51 34.51 23,829
Apr 12, 2024 35.26 35.92 34.36 34.70 34.70 58,759
Apr 11, 2024 34.75 35.08 34.50 34.82 34.82 52,473
Apr 10, 2024 34.61 35.78 34.74 34.76 34.76 34,999
Apr 9, 2024 34.54 34.50 34.24 34.50 34.50 28,304
Apr 8, 2024 34.35 34.52 34.02 34.26 34.26 35,114
Apr 5, 2024 34.40 34.54 34.22 34.53 34.53 59,780
Apr 4, 2024 34.23 34.80 34.38 34.45 34.45 35,955
Apr 3, 2024 34.26 34.28 33.86 33.97 33.97 20,826
Apr 2, 2024 35.10 35.24 34.10 34.44 34.44 28,213
Mar 28, 2024 34.60 35.24 34.86 34.26 34.26 10,504
Mar 27, 2024 1.25 Dividend
Mar 27, 2024 34.26 34.64 34.22 34.26 34.26 33,015
Mar 26, 2024 35.36 35.28 34.96 35.24 33.99 17,761
Mar 25, 2024 34.68 35.56 34.72 35.26 34.01 27,719
Mar 22, 2024 34.86 35.40 34.82 34.86 33.62 11,419
Mar 21, 2024 34.51 34.90 34.60 34.61 33.38 12,734
Mar 20, 2024 33.85 34.26 33.44 33.85 32.65 15,607
Mar 19, 2024 34.08 34.16 33.54 34.08 32.87 58,910
Mar 18, 2024 34.37 34.60 34.08 34.37 33.15 30,139
Mar 15, 2024 34.61 34.64 34.12 34.61 33.38 32,386
Mar 14, 2024 34.73 35.12 34.44 34.61 33.38 2,059,342
Mar 13, 2024 35.10 35.00 34.40 34.82 33.58 19,055
Mar 12, 2024 34.57 35.10 34.18 34.85 33.61 29,758
Mar 11, 2024 33.87 34.76 34.09 34.44 33.22 30,669
Mar 8, 2024 34.03 34.36 33.92 33.95 32.75 25,067
Mar 7, 2024 33.88 34.26 33.12 34.11 32.90 21,044
Mar 6, 2024 34.05 34.18 33.90 34.00 32.79 22,113
Mar 5, 2024 34.54 34.56 33.98 34.39 33.17 11,904
Mar 4, 2024 34.92 34.94 34.30 34.93 33.69 15,264
Mar 1, 2024 34.74 35.50 34.94 34.99 33.75 19,713
Feb 29, 2024 34.28 34.60 34.02 34.13 32.92 28,541
Feb 28, 2024 34.06 34.36 33.92 34.20 32.99 44,392
Feb 27, 2024 34.12 34.20 33.72 33.94 32.74 14,355
Feb 26, 2024 34.22 34.20 33.80 34.17 32.96 20,345
Feb 23, 2024 33.86 34.24 33.60 34.26 33.04 28,585
Feb 22, 2024 34.44 34.30 33.56 33.61 32.42 30,933
Feb 21, 2024 34.24 34.28 34.02 34.28 33.06 28,295
Feb 20, 2024 34.65 34.44 34.12 34.36 33.14 21,349
Feb 19, 2024 34.19 34.80 34.14 34.38 33.16 20,011
Feb 16, 2024 33.57 34.76 33.40 34.75 33.52 56,796
Feb 15, 2024 35.30 35.00 33.40 33.83 32.63 40,004
Feb 14, 2024 35.57 35.68 35.00 35.50 34.24 79,246
Feb 13, 2024 37.35 37.48 35.28 35.34 34.09 89,999
Feb 12, 2024 34.35 37.58 34.30 37.16 35.84 67,467
Feb 9, 2024 34.22 34.30 33.98 34.31 33.09 15,808
Feb 8, 2024 33.58 34.40 33.64 34.53 33.31 22,864
Feb 7, 2024 33.75 34.08 33.50 33.79 32.59 22,815
Feb 6, 2024 33.55 33.84 33.26 33.48 32.29 20,010
Feb 5, 2024 34.33 34.40 33.40 33.85 32.65 17,078
Feb 2, 2024 34.70 34.61 34.40 34.67 33.44 26,629
Feb 1, 2024 34.08 34.58 34.24 34.52 33.30 30,400
Jan 31, 2024 33.85 34.54 33.90 34.43 33.21 30,630
Jan 30, 2024 34.61 34.90 33.92 34.07 32.86 14,306
Jan 29, 2024 34.15 34.39 33.72 34.54 33.31 13,050
Jan 26, 2024 33.28 34.32 33.12 33.92 32.72 27,516
Jan 25, 2024 32.89 33.40 32.78 32.99 31.82 23,613
Jan 24, 2024 33.37 33.50 32.98 33.28 32.10 18,008
Jan 23, 2024 32.03 33.42 32.06 33.07 31.90 36,678
Jan 22, 2024 32.35 32.30 31.46 32.09 30.95 57,143
Jan 19, 2024 34.07 34.06 30.82 31.30 30.19 133,368
Jan 18, 2024 34.24 34.78 34.24 34.24 33.03 18,592
Jan 17, 2024 34.46 34.40 33.78 34.18 32.97 8,248
Jan 16, 2024 35.06 35.08 34.80 35.08 33.84 15,788
Jan 15, 2024 35.56 35.82 35.08 35.21 33.96 16,327
Jan 12, 2024 34.57 35.50 34.66 35.56 34.30 12,012
Jan 11, 2024 35.29 35.32 34.66 34.85 33.61 8,336
Jan 10, 2024 35.48 35.36 34.94 35.31 34.06 9,038