Stockholm - Delayed Quote SEK

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

Compare
31.66
-0.34
(-1.06%)
At close: 5:29:30 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 32.00 32.20 31.68 31.66 31.66 308,515
Jan 9, 2025 32.16 32.42 31.70 32.00 32.00 411,523
Jan 8, 2025 31.92 32.58 31.92 32.20 32.20 411,366
Jan 7, 2025 32.50 32.88 31.92 31.96 31.96 335,567
Jan 3, 2025 32.26 32.72 32.20 32.38 32.38 264,076
Jan 2, 2025 31.78 32.44 31.76 32.26 32.26 585,069
Dec 30, 2024 30.98 31.38 30.84 31.34 31.34 426,538
Dec 27, 2024 30.76 31.24 30.76 31.04 31.04 404,886
Dec 23, 2024 30.60 30.80 30.32 30.76 30.76 319,744
Dec 20, 2024 30.60 30.74 30.04 30.74 30.74 697,610
Dec 19, 2024 31.00 31.22 30.50 30.62 30.62 483,227
Dec 18, 2024 31.32 31.64 31.22 31.44 31.44 282,840
Dec 17, 2024 31.74 31.94 31.32 31.32 31.32 370,416
Dec 16, 2024 31.80 31.86 31.42 31.78 31.78 379,822
Dec 13, 2024 31.86 32.26 31.80 31.80 31.80 299,899
Dec 12, 2024 32.44 32.68 32.00 32.08 32.08 282,683
Dec 11, 2024 33.24 33.24 32.44 32.48 32.48 275,321
Dec 10, 2024 33.00 33.38 33.00 33.30 33.30 358,093
Dec 9, 2024 32.88 33.60 32.88 33.04 33.04 540,110
Dec 6, 2024 32.26 32.88 32.14 32.84 32.84 270,056
Dec 5, 2024 32.54 32.80 32.26 32.32 32.32 387,350
Dec 4, 2024 32.20 32.80 32.20 32.54 32.54 371,128
Dec 3, 2024 32.36 32.60 32.20 32.30 32.30 216,003
Dec 2, 2024 31.80 32.48 31.68 32.36 32.36 291,702
Nov 29, 2024 31.78 32.08 31.66 31.82 31.82 1,224,168
Nov 28, 2024 31.84 32.16 31.80 31.84 31.84 190,055
Nov 27, 2024 31.70 31.96 31.60 31.74 31.74 207,194
Nov 26, 2024 32.20 32.26 31.64 31.70 31.70 313,946
Nov 25, 2024 32.44 32.60 32.00 32.42 32.42 428,384
Nov 22, 2024 31.46 32.10 31.20 31.96 31.96 564,392
Nov 21, 2024 31.40 31.48 31.08 31.46 31.46 353,371
Nov 20, 2024 32.12 32.52 31.46 31.48 31.48 327,932
Nov 19, 2024 32.60 33.00 31.54 32.02 32.02 602,245
Nov 18, 2024 32.30 32.66 32.26 32.56 32.56 332,211
Nov 15, 2024 32.84 32.94 32.38 32.38 32.38 245,415
Nov 14, 2024 32.54 33.02 32.42 32.98 32.98 300,301
Nov 13, 2024 33.30 33.68 32.38 32.54 32.54 440,357
Nov 12, 2024 34.00 34.00 33.22 33.22 33.22 416,990
Nov 11, 2024 33.98 34.40 33.98 34.08 34.08 880,148
Nov 8, 2024 34.10 34.26 33.64 33.88 33.88 368,534
Nov 7, 2024 33.12 34.00 33.12 33.88 33.88 329,154
Nov 6, 2024 33.42 34.10 33.04 33.04 33.04 361,536
Nov 5, 2024 33.68 33.94 33.26 33.44 33.44 327,087
Nov 4, 2024 33.80 34.00 33.56 33.68 33.68 332,499
Nov 1, 2024 34.00 34.12 33.64 33.80 33.80 157,435
Oct 31, 2024 33.30 34.10 33.22 34.00 34.00 580,879
Oct 30, 2024 34.60 34.66 33.38 33.38 33.38 456,825
Oct 29, 2024 34.50 35.04 34.42 34.54 34.54 562,495
Oct 28, 2024 33.76 34.56 33.76 34.38 34.38 529,924
Oct 25, 2024 33.40 33.76 33.30 33.76 33.76 251,345
Oct 24, 2024 33.58 34.18 33.38 33.38 33.38 578,508
Oct 23, 2024 33.54 34.00 33.44 33.58 33.58 564,904
Oct 22, 2024 32.48 33.72 31.82 33.44 33.44 1,623,777
Oct 21, 2024 33.96 34.14 33.64 33.80 33.80 783,712
Oct 18, 2024 33.90 34.20 33.72 34.02 34.02 459,681
Oct 17, 2024 34.38 34.70 33.80 33.90 33.90 275,499
Oct 16, 2024 34.70 34.86 34.30 34.32 34.32 390,854
Oct 15, 2024 34.06 34.86 34.06 34.74 34.74 425,993
Oct 14, 2024 33.92 34.16 33.68 34.06 34.06 228,932
Oct 11, 2024 33.48 34.04 33.44 33.92 33.92 200,122
Oct 10, 2024 33.90 33.90 33.26 33.50 33.50 306,931
Oct 9, 2024 34.20 34.20 33.68 33.90 33.90 389,963
Oct 8, 2024 34.10 34.36 34.06 34.26 34.26 210,090
Oct 7, 2024 34.60 34.72 34.08 34.46 34.46 261,144
Oct 4, 2024 33.80 34.62 33.80 34.50 34.50 329,484
Oct 3, 2024 34.22 34.26 33.64 33.80 33.80 374,213
Oct 2, 2024 34.28 34.50 34.06 34.24 34.24 243,746
Oct 1, 2024 34.66 34.86 34.12 34.22 34.22 366,846
Sep 30, 2024 34.84 35.00 34.30 34.66 34.66 361,425
Sep 27, 2024 34.56 34.90 34.28 34.84 34.84 352,735
Sep 26, 2024 34.00 34.90 34.00 34.56 34.56 519,836
Sep 25, 2024 33.54 34.12 33.40 34.00 34.00 422,260
Sep 24, 2024 33.90 34.52 33.66 33.76 33.76 565,855
Sep 23, 2024 33.72 34.20 33.58 33.88 33.88 377,040
Sep 20, 2024 35.08 35.26 33.64 33.72 33.72 989,298
Sep 19, 2024 34.86 35.26 34.80 35.06 35.06 278,900
Sep 18, 2024 34.52 34.58 34.14 34.56 34.56 148,113
Sep 17, 2024 34.42 34.72 34.26 34.54 34.54 199,983
Sep 16, 2024 34.24 34.52 34.04 34.42 34.42 192,124
Sep 13, 2024 33.88 34.46 33.86 34.40 34.40 420,908
Sep 12, 2024 34.00 34.50 33.72 33.84 33.84 381,143
Sep 11, 2024 33.70 34.32 33.46 33.46 33.46 445,350
Sep 10, 2024 32.32 33.72 32.30 33.64 33.64 909,404
Sep 9, 2024 31.82 32.08 31.62 31.64 31.64 201,625
Sep 6, 2024 32.54 32.54 31.70 31.70 31.70 310,027
Sep 5, 2024 32.50 32.78 32.26 32.40 32.40 217,442
Sep 4, 2024 32.00 32.84 31.98 32.40 32.40 179,404
Sep 3, 2024 33.32 33.32 32.62 32.64 32.64 369,975
Sep 2, 2024 33.86 33.88 33.14 33.32 33.32 213,954
Aug 30, 2024 34.06 34.36 33.86 33.86 33.86 356,786
Aug 29, 2024 34.00 34.38 34.00 34.06 34.06 216,800
Aug 28, 2024 33.88 34.24 33.60 34.06 34.06 291,985
Aug 27, 2024 33.72 34.06 33.72 33.88 33.88 223,841
Aug 26, 2024 33.60 33.90 33.52 33.70 33.70 275,202
Aug 23, 2024 33.28 34.00 33.26 33.86 33.86 377,830
Aug 22, 2024 32.98 33.88 32.02 33.28 33.28 1,056,194
Aug 21, 2024 33.26 34.00 33.26 33.72 33.72 333,764
Aug 20, 2024 33.72 33.88 33.22 33.26 33.26 252,102
Aug 19, 2024 33.48 33.76 33.36 33.76 33.76 157,423
Aug 16, 2024 33.30 33.74 33.18 33.48 33.48 243,963
Aug 15, 2024 32.80 33.38 32.60 33.30 33.30 219,985
Aug 14, 2024 32.80 33.02 32.56 32.78 32.78 266,825
Aug 13, 2024 32.40 32.94 32.40 32.80 32.80 281,156
Aug 12, 2024 32.76 32.76 32.26 32.40 32.40 207,443
Aug 9, 2024 32.32 32.70 32.16 32.44 32.44 356,268
Aug 8, 2024 32.00 32.14 31.38 31.94 31.94 216,088
Aug 7, 2024 31.70 32.30 31.70 32.14 32.14 304,661
Aug 6, 2024 32.00 32.58 31.20 31.52 31.52 401,758
Aug 5, 2024 30.90 31.82 29.60 31.70 31.70 932,830
Aug 2, 2024 33.60 33.64 32.78 32.78 32.78 590,646
Aug 1, 2024 34.42 34.48 33.86 33.88 33.88 272,616
Jul 31, 2024 34.64 34.78 34.32 34.42 34.42 276,515
Jul 30, 2024 34.38 34.70 34.22 34.50 34.50 268,441
Jul 29, 2024 34.36 34.70 34.26 34.38 34.38 301,604
Jul 26, 2024 34.04 34.58 34.00 34.36 34.36 322,298
Jul 25, 2024 34.00 34.16 33.52 34.06 34.06 469,877
Jul 24, 2024 34.10 34.40 34.00 34.00 34.00 344,736
Jul 23, 2024 34.30 34.64 34.00 34.24 34.24 492,895
Jul 22, 2024 34.38 34.98 34.16 34.42 34.42 599,926
Jul 19, 2024 35.90 35.90 34.26 34.26 34.26 1,156,674
Jul 18, 2024 38.42 38.48 35.76 35.90 35.90 2,062,268
Jul 17, 2024 38.36 38.78 38.16 38.70 38.70 386,005
Jul 16, 2024 37.72 38.50 37.62 38.36 38.36 298,816
Jul 15, 2024 37.82 38.30 37.64 37.90 37.90 268,419
Jul 12, 2024 37.24 38.30 37.18 38.30 38.30 422,473
Jul 11, 2024 37.20 37.38 36.70 37.26 37.26 236,632
Jul 10, 2024 36.94 37.10 36.84 37.06 37.06 178,024
Jul 9, 2024 36.80 37.34 36.78 36.96 36.96 260,446
Jul 8, 2024 36.86 37.06 36.58 36.80 36.80 127,610
Jul 5, 2024 36.74 37.30 36.42 36.86 36.86 322,443
Jul 4, 2024 36.74 37.10 36.52 36.66 36.66 192,120
Jul 3, 2024 36.48 36.90 36.18 36.74 36.74 165,425
Jul 2, 2024 36.56 36.70 36.14 36.34 36.34 172,783
Jul 1, 2024 36.28 36.82 36.20 36.56 36.56 218,237
Jun 28, 2024 36.52 36.60 35.98 36.06 36.06 235,501
Jun 27, 2024 36.38 36.76 36.16 36.52 36.52 208,336
Jun 26, 2024 37.28 37.54 36.38 36.38 36.38 690,335
Jun 25, 2024 38.02 38.08 37.06 37.28 37.28 295,789
Jun 24, 2024 38.02 38.28 37.16 38.10 38.10 513,797
Jun 20, 2024 37.90 38.70 37.76 38.44 38.44 609,120
Jun 19, 2024 38.32 38.46 37.68 37.68 37.68 165,733
Jun 18, 2024 37.76 38.44 37.76 38.32 38.32 240,916
Jun 17, 2024 37.46 37.88 37.30 37.62 37.62 264,145
Jun 14, 2024 37.94 37.94 37.16 37.46 37.46 296,631
Jun 13, 2024 39.16 39.16 37.90 37.94 37.94 492,378
Jun 12, 2024 38.54 39.34 38.30 39.22 39.22 307,476
Jun 11, 2024 38.40 38.66 38.06 38.34 38.34 232,995
Jun 10, 2024 38.32 38.60 38.02 38.52 38.52 273,622
Jun 7, 2024 38.46 38.84 38.20 38.34 38.34 365,102
Jun 5, 2024 38.86 39.16 38.20 38.46 38.46 305,258
Jun 4, 2024 39.00 39.10 38.56 38.86 38.86 315,517
Jun 3, 2024 39.90 40.00 39.04 39.04 39.04 473,248
May 31, 2024 39.46 39.76 39.10 39.76 39.76 493,299
May 30, 2024 38.80 39.58 38.22 39.46 39.46 455,920
May 29, 2024 39.64 39.72 38.78 38.80 38.80 386,140
May 28, 2024 40.36 40.50 39.64 39.64 39.64 305,139
May 27, 2024 40.72 40.74 40.00 40.28 40.28 230,323
May 24, 2024 40.20 41.08 40.14 40.72 40.72 381,641
May 23, 2024 40.50 40.86 40.28 40.42 40.42 306,499
May 22, 2024 39.56 40.86 39.56 40.58 40.58 439,246
May 21, 2024 39.52 39.94 39.30 39.56 39.56 292,590
May 20, 2024 39.10 39.84 39.00 39.52 39.52 326,006
May 17, 2024 39.22 39.48 38.88 39.00 39.00 255,043
May 16, 2024 39.44 39.60 39.24 39.36 39.36 316,961
May 15, 2024 39.36 39.60 38.84 39.24 39.24 295,911
May 14, 2024 38.52 39.34 38.38 39.30 39.30 475,924
May 13, 2024 38.00 38.76 37.84 38.62 38.62 486,232
May 10, 2024 38.22 38.46 37.70 38.00 38.00 412,572
May 8, 2024 38.60 38.84 38.08 38.24 38.24 270,614
May 7, 2024 38.40 38.64 38.14 38.62 38.62 330,132
May 6, 2024 37.62 38.18 37.50 38.14 38.14 288,847
May 3, 2024 37.26 38.00 36.84 37.62 37.62 256,074
May 2, 2024 38.60 38.86 36.82 37.30 37.30 660,453
Apr 30, 2024 38.30 38.88 37.64 38.60 38.60 897,742
Apr 29, 2024 36.86 38.80 36.40 38.30 38.30 1,393,186
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

Related Tickers

B3Y1.F Afry AB
13.21
+1.46%
 
SKA-B.ST Skanska AB (publ)
228.30
-0.31%
 
NCC-B.ST NCC AB (publ)
155.30
+0.06%
 
PEAB-B.ST Peab AB (publ)
75.65
-0.92%
 
SWEC-B.ST Sweco AB (publ)
165.10
-0.72%
 
INSTAL.ST Instalco AB (publ)
30.78
+1.79%
 
AFRY.ST Afry AB
155.80
+1.17%
 
BRAV.ST Bravida Holding AB (publ)
81.20
0.00%
 
FG.ST Fasadgruppen Group AB (publ)
42.05
+0.72%
 
HOT.DE HOCHTIEF Aktiengesellschaft
132.90
-0.67%