RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 139.00 | 139.80 | 137.00 | 139.20 | 134.97 | 36,349 |
| 2024-05-27 | 141.40 | 141.40 | 139.00 | 139.00 | 134.77 | 35,359 |
| 2024-05-24 | 141.40 | 141.80 | 139.40 | 141.40 | 137.10 | 41,321 |
| 2024-05-23 | 144.00 | 146.00 | 139.00 | 141.20 | 136.91 | 74,484 |
| 2024-05-22 | 148.60 | 148.60 | 143.80 | 146.00 | 139.62 | 33,823 |
| 2024-05-21 | 149.00 | 149.20 | 143.40 | 146.00 | 139.62 | 65,906 |
| 2024-05-20 | 143.40 | 153.80 | 142.80 | 146.20 | 139.81 | 191,223 |
| 2024-05-17 | 135.00 | 145.80 | 134.20 | 140.00 | 133.88 | 268,791 |
| 2024-05-16 | 123.60 | 128.40 | 122.60 | 127.20 | 121.64 | 83,470 |
| 2024-05-15 | 132.00 | 132.60 | 122.60 | 123.40 | 118.01 | 86,812 |
| 2024-05-14 | 135.00 | 135.00 | 130.00 | 132.00 | 126.23 | 52,584 |
| 2024-05-13 | 134.00 | 135.60 | 131.40 | 133.60 | 127.76 | 48,005 |
| 2024-05-10 | 128.80 | 133.00 | 127.00 | 132.60 | 126.81 | 71,833 |
| 2024-05-08 | 128.20 | 129.60 | 126.20 | 127.40 | 121.83 | 18,978 |
| 2024-05-07 | 123.20 | 128.20 | 123.00 | 128.20 | 122.60 | 60,768 |
| 2024-05-06 | 118.40 | 123.40 | 118.40 | 123.20 | 117.82 | 27,934 |
| 2024-05-03 | 119.00 | 121.20 | 117.60 | 118.40 | 113.23 | 21,929 |
| 2024-05-02 | 120.60 | 122.40 | 117.60 | 118.80 | 113.61 | 26,743 |
| 2024-04-30 | 119.20 | 120.60 | 117.00 | 120.60 | 115.33 | 28,384 |
| 2024-04-29 | 117.00 | 119.20 | 117.00 | 119.20 | 113.99 | 100,062 |
| 2024-04-26 | 114.40 | 117.00 | 114.40 | 117.00 | 111.89 | 21,578 |
| 2024-04-25 | 117.00 | 117.00 | 113.60 | 114.20 | 109.21 | 15,455 |
| 2024-04-24 | 120.00 | 120.00 | 114.00 | 116.20 | 111.12 | 34,732 |
| 2024-04-23 | 117.00 | 119.00 | 115.80 | 118.80 | 113.61 | 23,344 |
| 2024-04-22 | 114.00 | 118.80 | 113.80 | 117.00 | 111.89 | 21,875 |
| 2024-04-19 | 113.40 | 116.60 | 113.40 | 114.00 | 109.02 | 32,592 |
| 2024-04-18 | 116.60 | 116.60 | 110.80 | 116.00 | 110.93 | 64,460 |
| 2024-04-17 | 116.60 | 117.00 | 114.60 | 116.60 | 111.51 | 39,451 |
| 2024-04-16 | 116.00 | 116.20 | 113.20 | 115.60 | 110.55 | 62,033 |
| 2024-04-15 | 120.00 | 121.40 | 116.40 | 116.40 | 111.31 | 28,825 |
| 2024-04-12 | 118.80 | 122.40 | 118.60 | 120.00 | 114.76 | 113,867 |
| 2024-04-11 | 119.00 | 120.40 | 117.00 | 118.60 | 113.42 | 72,349 |
| 2024-04-10 | 120.40 | 120.40 | 115.80 | 118.00 | 112.84 | 56,613 |
| 2024-04-09 | 123.80 | 123.80 | 120.40 | 120.40 | 115.14 | 39,587 |
| 2024-04-08 | 120.80 | 123.40 | 119.60 | 122.00 | 116.67 | 75,515 |
| 2024-04-05 | 121.00 | 121.40 | 119.00 | 120.80 | 115.52 | 41,396 |
| 2024-04-04 | 117.80 | 121.40 | 117.80 | 120.20 | 114.95 | 74,190 |
| 2024-04-03 | 116.20 | 118.20 | 115.20 | 117.80 | 112.65 | 36,331 |
| 2024-04-02 | 115.60 | 117.00 | 113.80 | 116.20 | 111.12 | 71,994 |
| 2024-03-28 | 114.40 | 115.60 | 112.80 | 115.00 | 109.98 | 27,205 |
| 2024-03-27 | 110.40 | 115.80 | 110.40 | 114.40 | 109.40 | 69,508 |
| 2024-03-26 | 112.20 | 112.60 | 109.80 | 110.40 | 105.58 | 30,138 |
| 2024-03-25 | 111.20 | 113.20 | 110.40 | 112.20 | 107.30 | 28,506 |
| 2024-03-22 | 109.60 | 113.20 | 109.40 | 111.20 | 106.34 | 62,326 |
| 2024-03-21 | 110.00 | 111.20 | 108.60 | 110.00 | 105.19 | 99,548 |
| 2024-03-20 | 107.20 | 109.40 | 105.60 | 108.60 | 103.86 | 57,021 |
| 2024-03-19 | 109.20 | 110.60 | 106.40 | 106.80 | 102.13 | 82,029 |
| 2024-03-18 | 104.40 | 107.20 | 103.60 | 107.20 | 102.52 | 48,530 |
| 2024-03-15 | 108.00 | 108.80 | 105.00 | 105.20 | 100.60 | 80,037 |
| 2024-03-14 | 106.00 | 110.00 | 106.00 | 107.80 | 103.09 | 44,039 |
| 2024-03-13 | 104.20 | 106.40 | 103.60 | 106.40 | 101.75 | 80,343 |
| 2024-03-12 | 105.40 | 106.00 | 103.20 | 104.60 | 100.03 | 111,193 |
| 2024-03-11 | 107.00 | 108.80 | 105.00 | 106.00 | 101.37 | 66,663 |
| 2024-03-08 | 109.20 | 110.00 | 107.00 | 108.80 | 104.05 | 51,306 |
| 2024-03-07 | 107.20 | 109.80 | 105.60 | 109.20 | 104.43 | 737,243 |
| 2024-03-06 | 106.40 | 107.20 | 106.00 | 107.20 | 102.52 | 49,321 |
| 2024-03-05 | 103.20 | 107.00 | 102.00 | 105.60 | 100.99 | 98,262 |
| 2024-03-04 | 103.20 | 103.40 | 100.40 | 103.20 | 98.692 | 125,402 |
| 2024-03-01 | 98.400 | 103.40 | 98.400 | 103.20 | 98.692 | 122,475 |
| 2024-02-29 | 100.80 | 101.60 | 99.000 | 99.300 | 94.962 | 41,531 |
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.