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

Ratos AB (publ) (RAZC.F)

Compare
3.4600
+0.2600
+(8.12%)
At close: February 21 at 8:02:57 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.46003.46003.46003.46003.4600-
Feb 20, 20253.55003.55003.20003.20003.2000-
Feb 19, 20253.30003.30003.30003.30003.3000-
Feb 18, 20253.51003.51003.20003.20003.2000-
Feb 17, 20253.25003.25003.25003.25003.2500-
Feb 14, 20253.28003.28003.10003.10003.1000-
Feb 13, 20253.10003.10003.10003.10003.1000-
Feb 12, 20253.00003.00003.00003.00003.0000-
Feb 11, 20253.10003.10003.10003.10003.1000-
Feb 10, 20253.10003.10003.10003.10003.1000-
Feb 7, 20253.10003.10003.10003.10003.1000-
Feb 6, 20253.19003.19003.19003.19003.1900-
Feb 5, 20253.12003.12003.00003.00003.0000-
Feb 4, 20253.07003.07003.00003.00003.0000-
Feb 3, 20253.00003.00003.00003.00003.0000-
Jan 31, 20253.17003.17003.00003.00003.0000-
Jan 30, 20253.17003.17003.17003.17003.1700-
Jan 29, 20253.17003.17003.00003.00003.0000-
Jan 28, 20253.00003.00003.00003.00003.0000-
Jan 27, 20253.00003.00003.00003.00003.0000-
Jan 24, 20253.10003.10003.00003.00003.0000-
Jan 23, 20252.90002.90002.90002.90002.9000-
Jan 22, 20252.90002.90002.90002.90002.9000-
Jan 21, 20252.90002.90002.90002.90002.9000-
Jan 20, 20252.98002.98002.98002.98002.9800-
Jan 17, 20252.92002.92002.80002.80002.8000-
Jan 16, 20252.90002.90002.70002.70002.7000-
Jan 15, 20252.90002.90002.90002.90002.9000-
Jan 14, 20252.94002.94002.90002.90002.9000-
Jan 13, 20252.90002.90002.90002.90002.9000-
Jan 10, 20252.80002.80002.80002.80002.8000-
Jan 9, 20252.90002.90002.90002.90002.9000-
Jan 8, 20252.90002.90002.90002.90002.9000-
Jan 7, 20253.00003.00003.00003.00003.0000-
Jan 6, 20253.10003.10003.10003.10003.1000-
Jan 3, 20253.06003.06003.06003.06003.0600-
Jan 2, 20253.10003.10003.06003.06003.0600-
Dec 30, 20242.95002.95002.95002.95002.9500-
Dec 27, 20242.80002.98002.80002.98002.9800-
Dec 23, 20242.78002.78002.70002.70002.7000-
Dec 20, 20242.80002.80002.80002.80002.8000-
Dec 19, 20242.85002.85002.75002.75002.7500-
Dec 18, 20242.92002.92002.88002.88002.8800-
Dec 17, 20242.90002.90002.90002.90002.9000-
Dec 16, 20243.00003.00003.00003.00003.0000-
Dec 13, 20243.00003.00002.90002.90002.9000-
Dec 12, 20242.80002.80002.80002.80002.8000-
Dec 11, 20242.96002.96002.92002.92002.9200-
Dec 10, 20242.80002.80002.70002.70002.7000-
Dec 9, 20242.85002.85002.80002.80002.8000-
Dec 6, 20242.92002.92002.92002.92002.9200-
Dec 5, 20242.97002.97002.93002.93002.9300-
Dec 4, 20242.96002.96002.94002.94002.9400-
Dec 3, 20242.89002.89002.81002.81002.8100-
Dec 2, 20242.93002.93002.80002.80002.8000-
Nov 29, 20242.90002.90002.90002.90002.9000-
Nov 28, 20242.93002.93002.89002.89002.8900-
Nov 27, 20242.93002.93002.91002.91002.9100-
Nov 26, 20243.00003.00003.00003.00003.0000-
Nov 25, 20242.98002.98002.98002.98002.9800-
Nov 22, 20242.93002.93002.90002.90002.9000-
Nov 21, 20242.83002.90002.83002.90002.9000400
Nov 20, 20242.89002.89002.83002.83002.8300-
Nov 19, 20242.86002.86002.86002.86002.8600-
Nov 18, 20242.95002.95002.95002.95002.9500-
Nov 15, 20242.90002.90002.90002.90002.9000-
Nov 14, 20242.93002.93002.90002.90002.9000-
Nov 13, 20243.02003.02003.00003.00003.0000-
Nov 12, 20243.00003.00003.00003.00003.0000-
Nov 11, 20243.05003.05003.05003.05003.0500-
Nov 8, 20243.00003.00003.00003.00003.0000-
Nov 7, 20242.94003.04002.94003.04003.0400-
Nov 6, 20242.89002.89002.89002.89002.8900-
Nov 5, 20242.92002.92002.92002.92002.9200-
Nov 4, 20242.88002.88002.88002.88002.8800-
Nov 1, 20242.95002.95002.95002.95002.9500-
Oct 31, 20243.00003.00003.00003.00003.0000-
Oct 30, 20242.90002.90002.90002.90002.9000-
Oct 29, 20243.00003.00003.00003.00003.0000-
Oct 28, 20243.00003.00003.00003.00003.0000-
Oct 25, 20243.00003.00003.00003.00003.0000-
Oct 24, 20243.07003.07003.00003.00003.0000-
Oct 23, 20243.03003.03003.00003.00003.0000-
Oct 22, 20243.00003.00003.00003.00003.0000-
Oct 21, 20243.05003.05003.00003.00003.0000-
Oct 18, 20243.10003.10003.10003.10003.1000-
Oct 17, 20243.11003.11003.05003.05003.0500-
Oct 16, 20243.13003.13003.06003.06003.0600-
Oct 15, 20243.10003.13003.10003.13003.1300-
Oct 14, 20243.07003.07003.06003.06003.0600-
Oct 11, 20243.08003.08003.08003.08003.0800-
Oct 10, 20243.06003.09003.06003.09003.0900-
Oct 9, 20243.11003.15003.11003.15003.1500-
Oct 8, 20243.10003.10003.08003.08003.0800-
Oct 7, 20243.12003.14003.12003.14003.1400-
Oct 4, 20243.10003.10003.10003.10003.1000-
Oct 3, 20243.07003.07003.06003.06003.0600-
Oct 2, 20243.13003.13003.10003.10003.1000-
Oct 1, 20243.17003.17003.17003.17003.1700-
Sep 30, 20243.19003.19003.19003.19003.1900-
Sep 27, 20243.16003.18003.16003.18003.1800-
Sep 26, 20243.11003.17003.11003.17003.1700-
Sep 25, 20243.06003.10003.06003.10003.1000-
Sep 24, 20243.13003.13003.09003.09003.0900-
Sep 23, 20243.08003.08003.08003.08003.0800-
Sep 20, 20243.17003.17002.98002.98002.9800-
Sep 19, 20243.17003.17003.17003.17003.1700-
Sep 18, 20243.14003.14003.14003.14003.1400-
Sep 17, 20243.16003.16003.11003.11003.1100-
Sep 16, 20243.16003.16003.13003.13003.1300-
Sep 13, 20243.09003.09003.09003.09003.0900-
Sep 12, 20243.13003.13003.13003.13003.1300-
Sep 11, 20243.09003.09003.09003.09003.0900-
Sep 10, 20243.06003.06003.03003.03003.0300-
Sep 9, 20242.94002.94002.94002.94002.9400-
Sep 6, 20242.97002.97002.90002.90002.9000-
Sep 5, 20242.96002.96002.95002.95002.9500-
Sep 4, 20242.97002.97002.95002.95002.9500-
Sep 3, 20243.09003.09003.02003.02003.0200-
Sep 2, 20243.10003.10003.10003.10003.1000-
Aug 30, 20243.17003.17003.09003.09003.0900-
Aug 29, 20243.13003.14003.13003.14003.1400-
Aug 28, 20243.16003.16003.14003.14003.1400-
Aug 27, 20243.16003.18003.16003.18003.1800-
Aug 26, 20243.14003.14003.14003.14003.1400-
Aug 23, 20243.12003.15003.12003.15003.1500-
Aug 22, 20243.06003.07003.06003.07003.0700-
Aug 21, 20243.19003.19003.15003.15003.1500-
Aug 20, 20243.19003.19003.14003.14003.1400-
Aug 19, 20243.13003.14003.13003.14003.1400-
Aug 16, 20243.11003.11003.07003.07003.0700-
Aug 15, 20243.08003.08003.08003.08003.0800-
Aug 14, 20243.11003.11003.03003.03003.0300-
Aug 13, 20243.07003.07003.07003.07003.0700-
Aug 12, 20243.05003.05003.00003.00003.0000-
Aug 9, 20243.04003.04003.02003.02003.0200-
Aug 8, 20242.98002.98002.98002.98002.9800-
Aug 7, 20242.99003.01002.99003.01003.0100-
Aug 6, 20242.97002.97002.97002.97002.9700-
Aug 5, 20242.82002.82002.82002.82002.8200-
Aug 2, 20243.02003.02003.02003.02003.0200-
Aug 1, 20243.13003.13003.13003.13003.1300-
Jul 31, 20243.13003.13003.10003.10003.1000-
Jul 30, 20243.12003.12003.07003.07003.0700-
Jul 29, 20243.08003.08003.07003.07003.0700-
Jul 26, 20243.07003.07003.07003.07003.0700-
Jul 25, 20243.04003.04003.03003.03003.0300-
Jul 24, 20243.12003.12003.08003.08003.0800-
Jul 23, 20243.11003.11003.09003.09003.0900-
Jul 22, 20243.13003.13003.13003.13003.1300-
Jul 19, 20243.25003.25003.25003.25003.2500-
Jul 18, 20243.31003.34003.31003.34003.3400-
Jul 17, 20243.52003.55003.52003.55003.5500-
Jul 16, 20243.42003.49003.42003.49003.4900-
Jul 15, 20243.47003.47003.47003.47003.4700-
Jul 12, 20243.45003.51003.45003.51003.5100-
Jul 11, 20243.45003.46003.45003.46003.4600-
Jul 10, 20243.44003.44003.41003.41003.4100-
Jul 9, 20243.35003.40003.35003.40003.4000-
Jul 8, 20243.36003.36003.36003.36003.3600-
Jul 5, 20243.37003.37003.35003.35003.3500-
Jul 4, 20243.38003.38003.38003.38003.3800-
Jul 3, 20243.32003.38003.32003.38003.3800-
Jul 2, 20243.31003.31003.30003.30003.3000-
Jul 1, 20243.33003.33003.33003.33003.3300-
Jun 28, 20243.30003.33003.30003.33003.3300-
Jun 27, 20243.34003.34003.30003.30003.3000-
Jun 26, 20243.40003.40003.35003.35003.3500-
Jun 25, 20243.50003.50003.38003.38003.3800-
Jun 24, 20243.47003.49003.47003.49003.4900-
Jun 21, 20243.54003.54003.54003.54003.5400-
Jun 20, 20243.53003.53003.52003.52003.5200-
Jun 19, 20243.53003.53003.47003.47003.4700-
Jun 18, 20243.50003.50003.49003.49003.4900-
Jun 17, 20243.44003.44003.42003.42003.4200-
Jun 14, 20243.50003.50003.42003.42003.4200-
Jun 13, 20243.59003.63003.46003.46003.4600720
Jun 12, 20243.55003.58003.55003.58003.5800-
Jun 11, 20243.53003.53003.50003.50003.5000-
Jun 10, 20243.48003.48003.48003.48003.4800-
Jun 7, 20243.53003.53003.46003.46003.4600-
Jun 6, 20243.52003.52003.47003.47003.4700-
Jun 5, 20243.56003.56003.47003.47003.4700-
Jun 4, 20243.49003.53003.49003.53003.5300-
Jun 3, 20243.56003.56003.56003.56003.5600-
May 31, 20243.53003.53003.53003.53003.5300-
May 30, 20243.46003.46003.46003.46003.4600-
May 29, 20243.58003.60003.45003.45003.4500400
May 28, 20243.61003.61003.55003.55003.5500-
May 27, 20243.65003.65003.65003.65003.6500-
May 24, 20243.59003.64003.59003.64003.6400-
May 23, 20243.61003.61003.59003.59003.5900-
May 22, 20243.53003.61003.53003.61003.6100-
May 21, 20243.53003.53003.47003.47003.4700-
May 20, 20243.46003.46003.46003.46003.4600-
May 17, 20243.48003.48003.48003.48003.4800-
May 16, 20243.49003.49003.46003.46003.4600-
May 15, 20243.48003.48003.48003.48003.4800-
May 14, 20243.38003.45003.38003.45003.4500-
May 13, 20243.33003.33003.33003.33003.3300-
May 10, 20243.37003.37003.36003.36003.3600-
May 9, 20243.38003.38003.38003.38003.3800-
May 8, 20243.38003.38003.32003.32003.3200-
May 7, 20243.41003.41003.40003.40003.4000-
May 6, 20243.33003.33003.33003.33003.3300-
May 3, 20243.27003.34003.27003.34003.3400-
May 2, 20243.33003.33003.33003.33003.3300-
Apr 30, 20243.37003.39003.37003.39003.3900-
Apr 29, 20243.34003.37003.34003.37003.3700-
Apr 26, 20243.08003.08003.07003.07003.0700-
Apr 25, 20243.13003.13003.01003.01003.0100-
Apr 24, 20243.16003.16003.10003.10003.1000-
Apr 23, 20243.10003.16003.10003.16003.1600-
Apr 22, 20243.10003.10003.03003.03003.0300-
Apr 19, 20243.00003.10003.00003.10003.1000-
Apr 18, 20243.09003.09003.09003.09003.0900-
Apr 17, 20242.99002.99002.98002.98002.9800-
Apr 16, 20243.04003.04002.97002.97002.9700-
Apr 15, 20243.11003.11003.11003.11003.1100-
Apr 12, 20243.18003.18003.18003.18003.1800-
Apr 11, 20243.13003.13003.12003.12003.1200-
Apr 10, 20243.19003.19003.09003.09003.0900-
Apr 9, 20243.10003.10003.09003.09003.0900-
Apr 8, 20243.09003.09003.09003.09003.0900-
Apr 5, 20243.09003.09003.09003.09003.0900-
Apr 4, 20243.09003.09003.09003.09003.0900-
Apr 3, 20243.08003.08003.05003.05003.0500-
Apr 2, 20243.16003.16003.09003.09003.0900-
Mar 28, 20243.14503.16003.14503.16003.1600-
Mar 27, 2024 0.1116 Dividend
Mar 27, 20243.11003.16003.11003.16003.1600-
Mar 26, 20243.15503.22503.15503.22501.9750-
Mar 25, 20243.15503.15503.15503.15501.9321-
Mar 22, 20243.13503.13503.11503.11501.9076-
Mar 21, 20243.13503.13503.10003.10001.8984-
Mar 20, 20243.09003.09003.08003.08001.8862-
Mar 19, 20243.11003.11003.05503.05501.8709-
Mar 18, 20243.13503.13503.13503.13501.9199-
Mar 15, 20243.16003.16003.11503.11501.9076-
Mar 14, 20243.24003.24003.15503.15501.9321-
Mar 13, 20243.20503.20503.15503.15501.9321-
Mar 12, 20243.12503.21503.12503.21501.9689-
Mar 11, 20243.18003.18003.15503.15501.9321-
Mar 8, 20243.13503.15003.13503.15001.9291-
Mar 7, 20243.10503.11503.10503.11501.9076-
Mar 6, 20243.11003.11503.11003.11501.9076-
Mar 5, 20243.16003.16003.11503.11501.9076-
Mar 4, 20243.22503.22503.22503.22501.9750-
Mar 1, 20243.25503.25503.22003.22001.9719-
Feb 29, 20243.21503.21503.17003.17001.9413-
Feb 28, 20243.19003.19003.17003.17001.9413-
Feb 27, 20243.19503.19503.15503.15501.9321-
Feb 26, 20243.21503.21503.21503.21501.9689-
Feb 23, 20243.16003.17503.16003.17501.9444-
Feb 22, 20243.18503.18503.15003.15001.9291-
Feb 21, 20243.19003.19503.19003.19501.9566-