Nasdaq Stockholm · RATO-B · stock
Ratos AB (publ) (RATO-B) stock price history
Every Nasdaq Stockholm trading session of Ratos AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RATO-B adjusted close, 2000 to 2026
- SEK 66.33
- All time high, 2011
- SEK 39.28
- 52 week high, SEK 29.99 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RATO-B key facts
- Ratos AB (publ) (RATO-B) closed at SEK 37.60 on Sep 28, 2026 on Nasdaq Stockholm.
- RATO-B's all time high close is SEK 66.33, set on May 16, 2011; its all time low close is SEK 4.28 on Jan 7, 2000.
- RATO-B's 52 week range is SEK 29.99 to SEK 39.28.
- RATO-B returned +9.4% over the year to Sep 28, 2026 and -12.8% over five years.
- Over ten years RATO-B returned +38%, +3.3% a year compounded.
- RATO-B's deepest drawdown was -79.8% from May 16, 2011 to Mar 23, 2020.
- DataCedar holds 6,784 daily sessions of RATO-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RATO-B price chart, 2000 to 2026
RATO-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +13.3% |
| 6 months | +18.4% |
| Year to date | +3.1% |
| 1 year | +9.4% |
| 3 years | +30.7% |
| 5 years | -12.8% |
| 10 years | +38.2% |
| Since Jan 3, 2000 | +707.7% |
| Compound annual growth, 26.7 years | +8.1% |
RATO-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 66.33 on May 16, 2011
- All time low close
- SEK 4.28 on Jan 7, 2000
- 52 week high
- SEK 39.28 on Sep 3, 2026
- 52 week low
- SEK 29.99 on Mar 23, 2026
- Deepest drawdown
- -79.8% from May 16, 2011 to Mar 23, 2020, not yet recovered
- Best single session
- +20.6% on May 8, 2019
- Worst single session
- -21.3% on Feb 8, 2019
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 8.1×
- Best calendar year
- 2006, +72%
- Worst calendar year
- 2011, -33%
RATO-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 36.52 | SEK 39.28 | SEK 29.99 | SEK 37.60 | +3.1% | 72.1M | 186 |
| 2025 | SEK 29.29 | SEK 39.76 | SEK 24.30 | SEK 36.46 | +26.2% | 119.7M | 249 |
| 2024 | SEK 32.07 | SEK 37.86 | SEK 27.28 | SEK 28.88 | -9.9% | 109.7M | 251 |
| 2023 | SEK 35.88 | SEK 39.58 | SEK 24.87 | SEK 32.07 | -10.6% | 119.1M | 251 |
| 2022 | SEK 48.95 | SEK 50.51 | SEK 30.83 | SEK 35.88 | -26.7% | 135.1M | 253 |
| 2021 | SEK 31.87 | SEK 53.59 | SEK 30.60 | SEK 48.95 | +53.6% | 172.6M | 253 |
| 2020 | SEK 27.19 | SEK 32.67 | SEK 13.33 | SEK 31.86 | +17.3% | 245.7M | 252 |
| 2019 | SEK 18.55 | SEK 29.55 | SEK 14.42 | SEK 27.16 | +46.4% | 267.4M | 247 |
| 2018 | SEK 26.78 | SEK 29.08 | SEK 17.33 | SEK 18.55 | -30.6% | 280.7M | 252 |
| 2017 | SEK 29.16 | SEK 32.98 | SEK 26.20 | SEK 26.75 | -8.2% | 220.4M | 253 |
| 2016 | SEK 30.58 | SEK 33.27 | SEK 24.24 | SEK 29.12 | -5.7% | 198.6M | 253 |
| 2015 | SEK 28.47 | SEK 39.03 | SEK 26.66 | SEK 30.89 | +9.3% | 193.8M | 251 |
| 2014 | SEK 33.24 | SEK 40.50 | SEK 25.94 | SEK 28.26 | -15.0% | 190.3M | 249 |
| 2013 | SEK 34.58 | SEK 38.12 | SEK 29.01 | SEK 33.24 | -2.3% | 169.7M | 250 |
| 2012 | SEK 41.69 | SEK 47.34 | SEK 29.27 | SEK 34.03 | -16.1% | 155.4M | 250 |
| 2011 | SEK 60.77 | SEK 69.18 | SEK 35.15 | SEK 40.57 | -33.2% | 130M | 253 |
| 2010 | SEK 43.58 | SEK 62.84 | SEK 43.58 | SEK 60.77 | +39.8% | 151.4M | 253 |
| 2009 | SEK 29.99 | SEK 44.40 | SEK 21.67 | SEK 43.46 | +47.1% | 102.6M | 251 |
| 2008 | SEK 37.07 | SEK 47.72 | SEK 23.64 | SEK 29.55 | -19.8% | 132.2M | 252 |
| 2007 | SEK 32.32 | SEK 49.43 | SEK 31.23 | SEK 36.86 | +13.7% | 97.3M | 250 |
| 2006 | SEK 18.78 | SEK 34.12 | SEK 17.87 | SEK 32.42 | +71.8% | 125.4M | 260 |
| 2005 | SEK 13.19 | SEK 18.97 | SEK 13.19 | SEK 18.88 | +43.2% | 165.6M | 260 |
| 2004 | SEK 9.79 | SEK 13.23 | SEK 9.44 | SEK 13.19 | +34.7% | 158.8M | 262 |
| 2003 | SEK 7.72 | SEK 9.96 | SEK 6.87 | SEK 9.79 | +26.9% | 138.5M | 261 |
| 2002 | SEK 7.15 | SEK 9.05 | SEK 5.98 | SEK 7.72 | +8.0% | 102M | 261 |
| 2001 | SEK 5.64 | SEK 7.64 | SEK 5.20 | SEK 7.15 | +26.6% | 196.7M | 261 |
| 2000 | SEK 4.72 | SEK 6.11 | SEK 4.25 | SEK 5.64 | n/a | 205.2M | 260 |
RATO-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 37.60 | -1.2% |
| August 2026 | SEK 38.06 | +5.8% |
| July 2026 | SEK 35.98 | +8.2% |
| June 2026 | SEK 33.24 | -4.4% |
| May 2026 | SEK 34.78 | +6.5% |
| April 2026 | SEK 32.66 | +1.4% |
| March 2026 | SEK 32.22 | -10.4% |
| February 2026 | SEK 35.95 | -1.4% |
| January 2026 | SEK 36.44 | -0.1% |
| December 2025 | SEK 36.46 | +2.5% |
| November 2025 | SEK 35.56 | -3.7% |
| October 2025 | SEK 36.92 | +4.6% |
About the RATO-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RATO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RATO-B share price history
