RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 149.00 | 157.60 | 149.00 | 156.80 | 152.03 | 116,005 |
| 2024-08-21 | 147.80 | 152.00 | 147.00 | 148.60 | 144.08 | 67,250 |
| 2024-08-20 | 151.00 | 153.20 | 146.40 | 148.00 | 143.50 | 108,816 |
| 2024-08-19 | 161.20 | 161.20 | 147.40 | 151.20 | 146.60 | 231,189 |
| 2024-08-16 | 161.20 | 163.60 | 152.00 | 162.00 | 157.07 | 357,625 |
| 2024-08-15 | 131.80 | 137.00 | 130.20 | 136.40 | 132.25 | 27,734 |
| 2024-08-14 | 131.80 | 134.40 | 130.40 | 131.40 | 127.40 | 17,525 |
| 2024-08-13 | 129.80 | 132.60 | 127.80 | 131.40 | 127.40 | 43,278 |
| 2024-08-12 | 132.40 | 132.80 | 128.20 | 131.20 | 127.21 | 20,427 |
| 2024-08-09 | 129.80 | 132.80 | 129.60 | 131.60 | 127.60 | 17,256 |
| 2024-08-08 | 130.80 | 130.80 | 126.60 | 129.80 | 125.85 | 27,368 |
| 2024-08-07 | 125.60 | 131.20 | 125.60 | 130.00 | 126.05 | 34,621 |
| 2024-08-06 | 129.00 | 133.00 | 123.60 | 125.60 | 121.78 | 47,485 |
| 2024-08-05 | 128.00 | 129.00 | 124.20 | 129.00 | 125.08 | 65,018 |
| 2024-08-02 | 133.40 | 133.40 | 130.60 | 131.80 | 127.79 | 41,923 |
| 2024-08-01 | 136.20 | 136.60 | 133.20 | 133.20 | 129.15 | 23,128 |
| 2024-07-31 | 140.00 | 140.00 | 133.40 | 136.20 | 132.06 | 37,566 |
| 2024-07-30 | 139.60 | 141.20 | 137.60 | 139.20 | 134.97 | 9,723 |
| 2024-07-29 | 139.20 | 141.80 | 138.60 | 139.40 | 135.16 | 7,908 |
| 2024-07-26 | 138.20 | 140.80 | 138.20 | 140.60 | 136.33 | 9,682 |
| 2024-07-25 | 139.80 | 140.60 | 137.20 | 139.00 | 134.77 | 13,468 |
| 2024-07-24 | 138.80 | 141.40 | 138.60 | 141.40 | 137.10 | 14,867 |
| 2024-07-23 | 138.00 | 141.00 | 138.00 | 139.80 | 135.55 | 12,017 |
| 2024-07-22 | 138.80 | 140.00 | 136.60 | 140.00 | 135.74 | 14,634 |
| 2024-07-19 | 136.00 | 142.80 | 135.20 | 139.80 | 135.55 | 17,079 |
| 2024-07-18 | 145.00 | 145.00 | 139.20 | 139.40 | 135.16 | 14,774 |
| 2024-07-17 | 143.60 | 145.00 | 142.20 | 145.00 | 140.59 | 34,356 |
| 2024-07-16 | 138.40 | 144.60 | 137.60 | 143.40 | 139.04 | 22,485 |
| 2024-07-15 | 137.80 | 139.20 | 136.00 | 139.20 | 134.97 | 13,313 |
| 2024-07-12 | 137.80 | 139.40 | 135.80 | 139.40 | 135.16 | 25,439 |
| 2024-07-11 | 136.40 | 136.40 | 133.60 | 136.00 | 131.86 | 32,385 |
| 2024-07-10 | 136.00 | 138.40 | 135.60 | 136.60 | 132.45 | 22,290 |
| 2024-07-09 | 137.00 | 138.00 | 134.80 | 135.60 | 131.48 | 27,427 |
| 2024-07-08 | 138.80 | 138.80 | 136.00 | 138.40 | 134.19 | 13,064 |
| 2024-07-05 | 137.00 | 140.00 | 135.80 | 138.80 | 134.58 | 30,204 |
| 2024-07-04 | 137.80 | 139.60 | 135.60 | 137.00 | 132.83 | 35,576 |
| 2024-07-03 | 144.00 | 144.00 | 137.20 | 137.60 | 133.42 | 46,581 |
| 2024-07-02 | 143.00 | 144.00 | 141.60 | 143.40 | 139.04 | 26,331 |
| 2024-07-01 | 141.40 | 143.00 | 136.40 | 143.00 | 138.65 | 90,990 |
| 2024-06-28 | 142.80 | 142.80 | 140.20 | 141.40 | 137.10 | 22,789 |
| 2024-06-27 | 141.20 | 142.00 | 139.00 | 142.00 | 137.68 | 21,496 |
| 2024-06-26 | 140.20 | 142.00 | 137.20 | 139.40 | 135.16 | 24,771 |
| 2024-06-25 | 141.00 | 141.00 | 137.20 | 140.20 | 135.94 | 52,791 |
| 2024-06-24 | 141.00 | 141.40 | 139.00 | 141.00 | 136.71 | 22,911 |
| 2024-06-20 | 135.20 | 140.00 | 135.20 | 140.00 | 135.74 | 65,003 |
| 2024-06-19 | 141.60 | 141.80 | 134.80 | 135.20 | 131.09 | 34,076 |
| 2024-06-18 | 141.80 | 144.20 | 140.00 | 141.60 | 137.29 | 26,518 |
| 2024-06-17 | 144.20 | 146.40 | 141.00 | 141.60 | 137.29 | 40,849 |
| 2024-06-14 | 145.00 | 146.20 | 142.00 | 144.20 | 139.82 | 45,326 |
| 2024-06-13 | 146.80 | 147.80 | 144.80 | 145.00 | 140.59 | 21,901 |
| 2024-06-12 | 149.40 | 149.40 | 145.00 | 146.80 | 142.34 | 37,990 |
| 2024-06-11 | 148.20 | 150.20 | 145.40 | 147.60 | 143.11 | 46,610 |
| 2024-06-10 | 146.80 | 148.20 | 145.80 | 148.00 | 143.50 | 23,242 |
| 2024-06-07 | 145.00 | 148.60 | 143.60 | 147.40 | 142.92 | 43,667 |
| 2024-06-05 | 147.40 | 147.40 | 142.40 | 144.60 | 140.20 | 34,680 |
| 2024-06-04 | 146.60 | 149.00 | 144.20 | 146.40 | 141.95 | 41,681 |
| 2024-06-03 | 151.20 | 155.00 | 146.80 | 147.60 | 143.11 | 94,422 |
| 2024-05-31 | 144.00 | 148.80 | 142.40 | 147.60 | 143.11 | 106,987 |
| 2024-05-30 | 140.00 | 145.60 | 139.20 | 145.00 | 140.59 | 57,879 |
| 2024-05-29 | 139.20 | 140.20 | 138.40 | 139.60 | 135.36 | 59,257 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 4.0000 SEK |
| 2025-05-23 | 3.0000 SEK |
| 2024-05-23 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.