RaySearch Laboratories AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	103.20	103.60	99.000	100.40	96.014	76,891
2024-02-27	100.20	103.00	99.300	102.20	97.735	123,331
2024-02-26	93.800	101.20	93.800	100.20	95.823	219,913
2024-02-23	91.500	94.900	87.400	92.400	88.363	381,767
2024-02-22	86.500	87.800	84.100	85.600	81.860	94,417
2024-02-21	88.500	88.500	85.000	87.400	83.582	71,990
2024-02-20	92.100	92.700	87.800	88.000	84.156	34,340
2024-02-19	93.300	94.500	91.300	91.800	87.790	59,363
2024-02-16	93.600	94.800	92.300	93.400	89.320	27,937
2024-02-15	90.200	92.300	90.200	92.300	88.268	51,495
2024-02-14	89.600	90.400	88.300	90.200	86.259	250,374
2024-02-13	89.400	89.900	88.600	89.600	85.686	27,545
2024-02-12	88.900	90.200	88.900	89.500	85.590	75,950
2024-02-09	88.500	89.900	88.500	88.900	85.016	18,564
2024-02-08	88.000	90.000	88.000	88.500	84.634	35,558
2024-02-07	88.900	89.500	87.700	88.000	84.156	35,881
2024-02-06	88.800	89.000	87.900	88.600	84.729	18,508
2024-02-05	88.700	90.600	88.600	88.800	84.921	29,889
2024-02-02	89.000	90.700	88.300	88.700	84.825	38,135
2024-02-01	91.300	91.800	89.000	89.000	85.112	61,161
2024-01-31	91.900	92.800	90.700	91.700	87.694	19,708
2024-01-30	90.900	93.100	90.900	91.900	87.885	22,255
2024-01-29	89.400	91.100	88.000	90.900	86.929	51,766
2024-01-26	90.800	92.100	89.200	89.400	85.494	28,824
2024-01-25	95.000	95.500	92.000	92.100	88.076	28,171
2024-01-24	94.800	96.700	94.200	95.000	90.850	25,663
2024-01-23	95.000	98.000	94.000	94.300	90.180	47,287
2024-01-22	93.400	95.600	93.200	95.000	90.850	53,303
2024-01-19	95.000	95.800	93.100	93.100	89.033	53,392
2024-01-18	88.600	93.900	88.600	93.500	89.415	52,815
2024-01-17	89.000	89.300	87.800	89.300	85.399	40,599
2024-01-16	89.800	90.400	88.500	90.200	86.259	22,400
2024-01-15	91.800	91.800	89.800	89.900	85.973	21,535
2024-01-12	88.900	91.300	88.700	90.100	86.164	42,067
2024-01-11	89.300	90.300	88.500	88.900	85.016	25,574
2024-01-10	90.400	90.800	88.900	89.300	85.399	40,482
2024-01-09	90.600	90.600	88.700	90.400	86.451	39,585
2024-01-08	87.500	90.600	87.400	90.600	86.642	56,996
2024-01-05	87.400	87.800	86.100	87.200	83.391	82,660
2024-01-04	87.600	88.100	87.100	87.400	83.582	24,767
2024-01-03	89.300	89.500	87.600	87.800	83.964	36,697
2024-01-02	90.700	92.700	88.400	89.200	85.303	45,072
2023-12-29	88.300	90.600	87.600	90.300	86.355	59,138
2023-12-28	88.900	89.500	88.000	88.300	84.442	48,931
2023-12-27	89.800	91.100	88.600	88.900	85.016	47,177
2023-12-22	91.300	91.300	88.700	89.500	85.590	37,393
2023-12-21	90.500	90.700	89.300	90.000	86.068	33,664
2023-12-20	91.300	91.900	90.100	90.500	86.546	33,840
2023-12-19	91.200	92.300	90.900	91.400	87.407	27,012
2023-12-18	92.800	93.000	90.300	90.500	86.546	43,567
2023-12-15	91.700	94.800	91.700	94.100	89.989	92,070
2023-12-14	89.300	93.900	89.300	91.500	87.503	159,891
2023-12-13	90.800	90.800	87.200	88.000	84.156	192,706
2023-12-12	92.000	92.000	89.800	90.200	86.259	61,739
2023-12-11	94.200	94.600	91.100	92.300	88.268	166,663
2023-12-08	94.100	94.700	93.100	94.000	89.893	28,380
2023-12-07	94.200	95.000	92.200	94.100	89.989	46,344
2023-12-06	98.700	99.200	93.800	94.200	90.085	65,876
2023-12-05	96.000	98.900	95.800	98.700	94.388	40,464
2023-12-04	98.400	98.400	96.100	96.700	92.475	35,375

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.