Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stockholm - Delayed Quote SEK

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

Compare

39.70

-0.30

(-0.75%)

At close: February 28 at 5:30:00 PM GMT+1

Currency in SEK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	39.80	39.80	39.70	39.70	39.70	613
Feb 27, 2025	40.90	40.90	40.00	40.00	40.00	2,342
Feb 26, 2025	39.40	40.50	39.40	40.40	40.40	2,111
Feb 25, 2025	38.30	39.90	38.30	39.40	39.40	1,976
Feb 24, 2025	39.90	39.90	39.00	39.00	39.00	3,924
Feb 21, 2025	39.70	40.00	39.70	39.90	39.90	4,475
Feb 20, 2025	39.90	40.20	39.50	39.50	39.50	8,467
Feb 19, 2025	39.90	40.80	39.90	40.10	40.10	9,688
Feb 18, 2025	39.70	39.90	39.20	39.90	39.90	4,606
Feb 17, 2025	38.60	39.70	38.60	39.70	39.70	6,132
Feb 14, 2025	37.00	37.60	37.00	37.60	37.60	803
Feb 13, 2025	37.10	37.20	37.00	37.00	37.00	3,699
Feb 12, 2025	36.50	37.10	36.50	37.00	37.00	2,043
Feb 11, 2025	36.50	37.10	36.50	36.50	36.50	2,499
Feb 10, 2025	37.60	37.60	36.00	36.00	36.00	4,111
Feb 7, 2025	37.60	38.00	37.60	37.60	37.60	8,354
Feb 6, 2025	36.60	37.60	36.60	37.60	37.60	6,474
Feb 5, 2025	36.60	36.60	36.20	36.60	36.60	344
Feb 4, 2025	36.00	36.60	36.00	36.60	36.60	113
Feb 3, 2025	37.00	37.00	35.30	36.00	36.00	1,279
Jan 31, 2025	37.00	37.00	36.40	37.00	37.00	517
Jan 30, 2025	36.90	37.00	36.90	37.00	37.00	325
Jan 29, 2025	36.70	36.90	36.70	36.90	36.90	1,460
Jan 28, 2025	36.40	36.90	36.40	36.70	36.70	3,993
Jan 27, 2025	36.30	36.30	36.30	36.30	36.30	2,770
Jan 24, 2025	36.00	36.30	36.00	36.30	36.30	12,622
Jan 23, 2025	35.90	35.90	35.60	35.60	35.60	638
Jan 22, 2025	35.60	35.90	35.60	35.90	35.90	966
Jan 21, 2025	35.00	35.40	35.00	35.20	35.20	2,024
Jan 20, 2025	34.80	34.80	34.60	34.60	34.60	230
Jan 17, 2025	34.50	34.90	34.50	34.90	34.90	1,550
Jan 16, 2025	34.00	34.80	34.00	34.80	34.80	5,123
Jan 15, 2025	34.60	34.60	34.50	34.50	34.50	1,570
Jan 14, 2025	34.20	34.60	34.20	34.20	34.20	258
Jan 13, 2025	34.40	34.40	34.00	34.00	34.00	1,923
Jan 10, 2025	34.40	34.40	34.20	34.40	34.40	2,390
Jan 9, 2025	34.70	35.40	34.40	34.40	34.40	6,134
Jan 8, 2025	34.00	36.00	34.00	35.00	35.00	2,635
Jan 7, 2025	35.90	35.90	34.00	34.00	34.00	724
Jan 3, 2025	35.90	36.00	35.90	36.00	36.00	478
Jan 2, 2025	35.40	36.00	35.40	35.90	35.90	2,547
Dec 30, 2024	35.00	35.50	34.40	35.50	35.50	8,172
Dec 27, 2024	33.00	35.00	33.00	35.00	35.00	26,489
Dec 23, 2024	32.50	32.50	31.00	31.00	31.00	1,304
Dec 20, 2024	32.70	32.70	32.50	32.50	32.50	501
Dec 19, 2024	32.90	33.00	32.90	33.00	33.00	14,136
Dec 18, 2024	34.00	34.80	34.00	34.00	34.00	718
Dec 17, 2024	34.10	34.70	34.00	34.00	34.00	1,106
Dec 16, 2024	34.30	35.00	34.10	35.00	35.00	7,429
Dec 13, 2024	34.50	35.00	34.50	35.00	35.00	6,348
Dec 12, 2024	34.50	35.00	33.60	35.00	35.00	22,686
Dec 11, 2024	34.70	34.80	34.50	34.50	34.50	2,995
Dec 10, 2024	33.20	35.00	33.20	34.60	34.60	1,331
Dec 9, 2024	33.40	34.60	33.40	33.40	33.40	3,295
Dec 6, 2024	34.50	34.50	33.30	33.30	33.30	4,185
Dec 5, 2024	34.60	34.60	34.30	34.50	34.50	699
Dec 4, 2024	34.30	35.00	34.30	34.60	34.60	77
Dec 3, 2024	34.80	35.00	34.30	34.30	34.30	4,826
Dec 2, 2024	34.50	34.80	34.40	34.80	34.80	1,180
Nov 29, 2024	35.00	35.00	33.00	33.00	33.00	4,550
Nov 28, 2024	34.30	34.40	34.20	34.20	34.20	998
Nov 27, 2024	34.10	34.40	34.10	34.40	34.40	722
Nov 26, 2024	35.40	35.40	33.00	33.00	33.00	909
Nov 25, 2024	34.20	35.00	34.20	34.90	34.90	3,055
Nov 22, 2024	34.20	34.40	34.20	34.20	34.20	773
Nov 21, 2024	33.80	34.50	33.00	34.50	34.50	13,865
Nov 20, 2024	34.00	34.00	33.80	33.80	33.80	335
Nov 19, 2024	34.80	34.80	34.00	34.00	34.00	1,482
Nov 18, 2024	34.90	34.90	34.80	34.80	34.80	216
Nov 15, 2024	35.70	35.70	35.00	35.00	35.00	2,493
Nov 14, 2024	34.60	36.00	34.50	36.00	36.00	19,407
Nov 13, 2024	35.60	35.60	34.60	34.60	34.60	1,670
Nov 12, 2024	36.20	36.20	35.70	35.70	35.70	241
Nov 11, 2024	35.10	36.80	35.10	36.80	36.80	18,628
Nov 8, 2024	35.60	36.00	35.20	36.00	36.00	12,593
Nov 7, 2024	34.60	36.00	34.60	36.00	36.00	17,645
Nov 6, 2024	34.50	35.00	34.20	35.00	35.00	21,005
Nov 5, 2024	34.40	34.70	34.40	34.60	34.60	606
Nov 4, 2024	34.60	34.60	33.90	34.30	34.30	5,675
Nov 1, 2024	34.60	34.70	34.60	34.60	34.60	1,792
Oct 31, 2024	35.50	35.50	34.50	34.60	34.60	5,248
Oct 30, 2024	34.50	35.60	34.50	35.50	35.50	1,198
Oct 29, 2024	35.80	35.80	32.80	32.80	32.80	1,458
Oct 28, 2024	35.00	35.80	35.00	35.80	35.80	2,459
Oct 25, 2024	35.30	35.30	35.00	35.00	35.00	3,383
Oct 24, 2024	35.40	35.60	35.40	35.40	35.40	2,113
Oct 23, 2024	35.00	35.40	34.90	35.40	35.40	1,838
Oct 22, 2024	34.90	35.00	33.70	35.00	35.00	3,003
Oct 21, 2024	35.20	35.30	35.20	35.20	35.20	85
Oct 18, 2024	35.70	35.70	35.30	35.30	35.30	117
Oct 17, 2024	35.80	35.80	34.60	35.70	35.70	279
Oct 16, 2024	36.30	36.50	35.70	35.80	35.80	4,335
Oct 15, 2024	35.60	36.30	35.60	36.30	36.30	10,517
Oct 14, 2024	35.10	35.70	35.10	35.60	35.60	240
Oct 11, 2024	35.50	35.90	35.20	35.80	35.80	16,182
Oct 10, 2024	36.70	36.70	35.10	36.00	36.00	5,284
Oct 9, 2024	35.80	36.70	35.30	36.70	36.70	4,348
Oct 8, 2024	36.20	36.40	35.60	35.80	35.80	9,830
Oct 7, 2024	36.50	36.50	35.50	36.50	36.50	2,428
Oct 4, 2024	35.30	36.50	35.30	36.50	36.50	2,422
Oct 3, 2024	36.00	36.00	35.30	35.60	35.60	1,063
Oct 2, 2024	36.90	36.90	35.70	36.00	36.00	14,192
Oct 1, 2024	36.10	36.90	36.10	36.90	36.90	2,044
Sep 30, 2024	36.70	36.70	36.00	36.10	36.10	1,735
Sep 27, 2024	36.50	36.70	36.00	36.70	36.70	5,060
Sep 26, 2024	36.00	36.70	35.90	36.70	36.70	3,416
Sep 25, 2024	35.30	36.00	35.00	36.00	36.00	3,435
Sep 24, 2024	35.60	36.30	35.10	35.70	35.70	7,699
Sep 23, 2024	35.50	36.00	35.30	35.70	35.70	4,977
Sep 20, 2024	36.70	36.70	34.70	34.70	34.70	11,990
Sep 19, 2024	36.40	36.70	36.40	36.40	36.40	2,091
Sep 18, 2024	36.10	36.50	35.70	36.00	36.00	793
Sep 17, 2024	36.30	36.40	35.70	36.10	36.10	518
Sep 16, 2024	35.90	36.40	35.60	36.30	36.30	2,382
Sep 13, 2024	35.60	36.30	35.50	35.90	35.90	10,595
Sep 12, 2024	36.20	36.70	35.50	35.50	35.50	4,466
Sep 11, 2024	35.50	36.40	35.50	36.20	36.20	6,649
Sep 10, 2024	34.70	35.90	34.70	35.50	35.50	10,931
Sep 9, 2024	34.00	34.60	33.90	34.30	34.30	1,987
Sep 6, 2024	34.50	34.70	34.00	34.00	34.00	2,078
Sep 5, 2024	34.60	34.90	34.20	34.50	34.50	781
Sep 4, 2024	35.20	35.20	34.30	34.40	34.40	410
Sep 3, 2024	35.70	35.70	34.60	35.20	35.20	2,299
Sep 2, 2024	35.90	35.90	35.40	35.70	35.70	1,562
Aug 30, 2024	36.40	36.70	35.90	35.90	35.90	2,534
Aug 29, 2024	36.40	36.70	35.90	36.40	36.40	1,916
Aug 28, 2024	36.70	36.70	35.50	36.40	36.40	21,765
Aug 27, 2024	36.70	36.90	34.80	36.90	36.90	5,416
Aug 26, 2024	36.30	36.80	36.20	36.70	36.70	2,436
Aug 23, 2024	37.00	37.00	36.20	36.80	36.80	10,238
Aug 22, 2024	36.70	36.90	34.80	35.80	35.80	40,993
Aug 21, 2024	36.50	37.00	36.50	36.70	36.70	1,896
Aug 20, 2024	37.00	37.00	36.50	36.50	36.50	253
Aug 19, 2024	36.20	36.90	36.20	36.80	36.80	10,352
Aug 16, 2024	36.90	36.90	36.10	36.20	36.20	3,305
Aug 15, 2024	35.90	36.30	35.60	36.30	36.30	3,224
Aug 14, 2024	36.50	36.60	35.80	35.80	35.80	10,471
Aug 13, 2024	36.10	36.50	35.60	36.50	36.50	18,237
Aug 12, 2024	35.40	36.10	35.30	35.40	35.40	6,715
Aug 9, 2024	35.30	35.90	35.30	35.60	35.60	1,450
Aug 8, 2024	35.30	35.30	34.20	35.30	35.30	2,687
Aug 7, 2024	35.00	35.30	34.50	35.30	35.30	7,539
Aug 6, 2024	34.20	35.10	34.20	35.00	35.00	6,513
Aug 5, 2024	35.60	35.70	32.70	34.20	34.20	10,601
Aug 2, 2024	37.20	37.20	35.40	35.60	35.60	3,235
Aug 1, 2024	36.80	37.10	36.50	37.10	37.10	1,648
Jul 31, 2024	37.00	37.20	36.70	36.80	36.80	5,537
Jul 30, 2024	37.10	37.10	36.70	36.70	36.70	2,838
Jul 29, 2024	36.90	37.10	36.90	36.90	36.90	772
Jul 26, 2024	36.40	37.30	36.40	36.60	36.60	4,612
Jul 25, 2024	35.00	39.80	35.00	36.40	36.40	9,331
Jul 24, 2024	36.60	37.10	36.50	36.90	36.90	2,789
Jul 23, 2024	37.10	37.10	36.00	37.00	37.00	5,255
Jul 22, 2024	37.10	37.70	36.60	37.60	37.60	2,978
Jul 19, 2024	39.90	39.90	37.00	37.10	37.10	21,746
Jul 18, 2024	41.80	41.80	38.70	39.50	39.50	30,250
Jul 17, 2024	41.20	41.80	41.00	41.80	41.80	6,092
Jul 16, 2024	40.90	41.20	40.50	41.20	41.20	2,191
Jul 15, 2024	41.20	41.20	40.40	40.90	40.90	1,756
Jul 12, 2024	40.30	41.20	40.20	41.20	41.20	5,966
Jul 11, 2024	39.80	40.30	39.40	40.30	40.30	6,138
Jul 10, 2024	39.80	40.10	39.50	39.80	39.80	3,264
Jul 9, 2024	38.70	40.00	38.70	39.60	39.60	14,584
Jul 8, 2024	38.90	39.10	38.60	38.70	38.70	2,134
Jul 5, 2024	39.20	39.70	38.90	38.90	38.90	3,552
Jul 4, 2024	39.10	39.20	38.40	39.20	39.20	704
Jul 3, 2024	37.10	39.10	37.10	39.10	39.10	2,862
Jul 2, 2024	38.60	38.60	38.30	38.40	38.40	694
Jul 1, 2024	38.00	38.70	38.00	38.70	38.70	1,133
Jun 28, 2024	38.30	38.80	38.30	38.60	38.60	22,509
Jun 27, 2024	38.70	38.70	37.90	38.40	38.40	464
Jun 26, 2024	38.90	39.40	38.30	38.70	38.70	1,059
Jun 25, 2024	40.00	40.00	38.90	38.90	38.90	3,984
Jun 24, 2024	40.30	40.30	39.00	40.10	40.10	5,603
Jun 20, 2024	39.50	40.70	39.30	40.40	40.40	4,693
Jun 19, 2024	40.00	40.00	39.60	39.80	39.80	165
Jun 18, 2024	39.30	40.20	39.20	40.00	40.00	989
Jun 17, 2024	39.20	39.70	39.10	39.30	39.30	1,700
Jun 14, 2024	39.80	39.80	38.80	39.40	39.40	737
Jun 13, 2024	41.00	41.00	39.80	39.80	39.80	2,079
Jun 12, 2024	40.50	41.00	40.30	41.00	41.00	2,540
Jun 11, 2024	40.60	40.80	40.00	40.30	40.30	3,144
Jun 10, 2024	40.20	40.60	40.00	40.60	40.60	2,701
Jun 7, 2024	40.10	40.70	40.10	40.20	40.20	7,326
Jun 5, 2024	41.00	41.00	39.90	40.10	40.10	9,302
Jun 4, 2024	41.00	41.00	40.10	41.00	41.00	5,713
Jun 3, 2024	41.50	41.80	40.80	41.00	41.00	7,221
May 31, 2024	40.60	41.60	40.60	41.50	41.50	2,636
May 30, 2024	40.60	41.10	40.40	40.60	40.60	8,849
May 29, 2024	41.60	41.70	40.60	40.60	40.60	1,442
May 28, 2024	42.00	42.40	41.60	41.60	41.60	532
May 27, 2024	43.10	43.10	42.00	42.00	42.00	2,189
May 24, 2024	42.50	43.30	42.20	43.00	43.00	4,655
May 23, 2024	43.00	43.00	42.50	42.50	42.50	10,122
May 22, 2024	41.20	42.90	41.20	42.90	42.90	12,604
May 21, 2024	41.40	41.70	41.00	41.10	41.10	4,322
May 20, 2024	40.50	42.00	40.50	41.40	41.40	15,587
May 17, 2024	41.20	41.20	40.40	40.40	40.40	4,066
May 16, 2024	40.50	41.30	40.50	41.20	41.20	5,140
May 15, 2024	41.20	41.20	40.10	40.50	40.50	23,523
May 14, 2024	40.70	41.20	39.90	41.20	41.20	10,453
May 13, 2024	40.00	40.80	39.50	40.80	40.80	4,205
May 10, 2024	39.80	40.10	39.40	40.10	40.10	1,123
May 8, 2024	41.00	41.00	39.60	39.80	39.80	4,520
May 7, 2024	39.90	40.60	39.70	40.60	40.60	20,128
May 6, 2024	39.70	40.00	39.20	40.00	40.00	7,224
May 3, 2024	39.70	40.20	38.40	39.70	39.70	2,621
May 2, 2024	40.50	40.50	38.60	39.70	39.70	12,918
Apr 30, 2024	40.40	40.70	39.50	40.70	40.70	6,033
Apr 29, 2024	37.50	40.70	37.50	40.40	40.40	54,309
Apr 26, 2024	36.20	37.00	36.20	36.80	36.80	5,291
Apr 25, 2024	37.00	37.10	36.00	36.00	36.00	16,762
Apr 24, 2024	37.40	37.40	37.00	37.00	37.00	3,560
Apr 23, 2024	37.20	37.40	36.30	37.40	37.40	3,825
Apr 22, 2024	37.00	37.00	36.00	36.00	36.00	11,799
Apr 19, 2024	36.30	37.00	35.70	37.00	37.00	4,595
Apr 18, 2024	36.20	36.90	35.70	36.30	36.30	28,946
Apr 17, 2024	35.50	36.10	35.40	35.70	35.70	11,551
Apr 16, 2024	35.90	35.90	35.20	35.50	35.50	5,642
Apr 15, 2024	37.60	37.60	35.90	35.90	35.90	30,515
Apr 12, 2024	36.70	37.90	36.00	37.20	37.20	34,521
Apr 11, 2024	37.00	37.00	36.30	36.70	36.70	2,752
Apr 10, 2024	36.40	37.40	36.30	36.50	36.50	4,899
Apr 9, 2024	36.40	36.60	36.00	36.30	36.30	2,998
Apr 8, 2024	36.50	36.60	36.00	36.40	36.40	1,999
Apr 5, 2024	36.50	36.50	36.00	36.50	36.50	3,365
Apr 4, 2024	36.00	36.70	36.00	36.50	36.50	1,422
Apr 3, 2024	36.60	36.60	35.10	36.00	36.00	36,140
Apr 2, 2024	37.30	37.40	36.00	36.60	36.60	9,583
Mar 28, 2024	37.20	37.55	36.60	37.35	37.35	6,409
Mar 27, 2024	1.25 Dividend
Mar 27, 2024	36.60	37.20	36.15	37.20	37.20	7,908
Mar 26, 2024	37.25	37.90	36.35	37.90	36.65	9,183
Mar 25, 2024	36.45	37.05	36.35	37.05	35.83	6,680
Mar 22, 2024	36.50	37.05	36.00	36.45	35.25	15,760
Mar 21, 2024	35.50	36.65	35.50	36.10	34.91	25,147
Mar 20, 2024	35.50	35.95	35.50	35.80	34.62	9,309
Mar 19, 2024	36.05	36.50	34.90	35.50	34.33	18,025
Mar 18, 2024	36.00	36.30	35.60	36.05	34.86	8,123
Mar 15, 2024	36.40	36.50	35.60	36.00	34.81	3,480
Mar 14, 2024	36.85	36.85	36.40	36.40	35.20	6,343
Mar 13, 2024	36.85	36.85	36.10	36.20	35.01	1,810
Mar 12, 2024	36.10	36.85	35.75	36.85	35.63	15,511
Mar 11, 2024	35.00	36.65	35.00	36.15	34.96	5,714
Mar 8, 2024	35.65	36.20	35.50	36.10	34.91	3,386
Mar 7, 2024	35.45	36.05	34.85	35.70	34.52	2,686
Mar 6, 2024	36.00	36.00	35.40	35.80	34.62	2,269
Mar 5, 2024	36.25	36.25	35.80	36.00	34.81	5,028
Mar 4, 2024	36.85	36.85	36.10	36.55	35.34	6,745
Mar 1, 2024	36.40	37.20	36.40	36.85	35.63	9,755
Feb 29, 2024	36.40	36.65	36.35	36.40	35.20	4,250
Feb 28, 2024	36.35	36.50	36.10	36.35	35.15	1,983

0830.HK CSC DEVELOPMENT

1.780

+1.14%

5918.T The Takigami Steel Construction Co., Ltd.

7,000.00

-0.99%

KINO.L Kinovo plc

60.00

0.00%

FG.ST Fasadgruppen Group AB (publ)

19.82

+0.30%

RNWH.L Renew Holdings plc

659.00

-1.64%

DUR.AX Duratec Limited

1.6000

-1.84%

TIC Acuren Corporation

12.36

-4.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers