RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	97.300	99.800	95.900	97.500	93.241	84,776
2023-11-30	96.000	96.300	94.500	95.700	91.519	37,819
2023-11-29	97.000	97.000	94.800	95.400	91.232	36,294
2023-11-28	95.600	96.200	94.500	95.400	91.232	49,409
2023-11-27	97.000	97.000	95.100	95.600	91.424	37,747
2023-11-24	97.800	98.800	96.200	97.200	92.954	64,703
2023-11-23	99.400	99.400	96.200	97.800	93.527	29,656
2023-11-22	99.300	100.00	97.500	98.100	93.814	49,011
2023-11-21	99.600	99.900	97.500	98.900	94.579	42,226
2023-11-20	96.600	99.200	95.300	99.000	94.675	92,329
2023-11-17	99.700	101.80	92.200	94.500	90.372	223,933
2023-11-16	91.400	93.900	91.000	91.400	87.407	45,565
2023-11-15	91.900	93.000	90.700	92.000	87.981	51,571
2023-11-14	89.200	93.000	89.100	91.900	87.885	43,426
2023-11-13	90.000	91.500	88.900	89.200	85.303	27,183
2023-11-10	89.900	90.100	87.200	89.000	85.112	48,540
2023-11-09	88.200	91.400	87.200	89.600	85.686	60,762
2023-11-08	87.000	90.800	86.900	87.700	83.869	74,916
2023-11-07	90.700	90.700	87.500	88.100	84.251	20,957
2023-11-06	90.000	90.900	87.200	88.400	84.538	36,040
2023-11-03	88.100	89.900	88.100	89.700	85.781	15,788
2023-11-02	82.800	88.600	82.000	88.000	84.156	37,756
2023-11-01	85.000	85.000	82.200	82.800	79.183	41,910
2023-10-31	80.500	83.200	79.900	83.200	79.565	31,947
2023-10-30	84.900	85.000	80.000	80.100	76.601	43,478
2023-10-27	82.600	85.000	82.600	84.900	81.191	37,394
2023-10-26	79.300	84.300	79.300	82.600	78.991	40,094
2023-10-25	82.200	83.600	81.500	82.900	79.278	20,164
2023-10-24	81.000	85.000	81.000	84.400	80.713	32,877
2023-10-23	84.500	85.200	78.800	80.000	76.505	61,443
2023-10-20	84.800	85.200	82.600	83.800	80.139	29,851
2023-10-19	84.900	85.900	84.400	84.900	81.191	55,973
2023-10-18	88.000	88.000	84.100	84.900	81.191	27,028
2023-10-17	88.500	89.500	86.200	87.400	83.582	33,866
2023-10-16	86.800	88.500	84.700	87.900	84.060	29,564
2023-10-13	88.600	88.600	86.300	86.800	83.008	42,805
2023-10-12	89.400	91.700	87.900	88.600	84.729	72,023
2023-10-11	90.400	91.200	88.800	89.200	85.303	25,068
2023-10-10	86.900	91.300	86.600	89.500	85.590	54,582
2023-10-09	88.800	89.000	86.500	86.900	83.104	18,472
2023-10-06	90.500	91.300	87.800	88.600	84.729	19,280
2023-10-05	89.300	91.400	89.300	90.500	86.546	70,903
2023-10-04	88.200	89.800	86.700	89.000	85.112	53,047
2023-10-03	85.800	89.200	85.000	88.500	84.634	98,539
2023-10-02	82.900	87.500	82.900	85.900	82.147	131,986
2023-09-29	81.300	83.200	81.300	82.900	79.278	2,704,152
2023-09-28	82.600	82.600	80.800	81.300	77.748	19,502
2023-09-27	80.000	82.800	80.000	82.600	78.991	28,552
2023-09-26	80.400	80.800	79.600	79.800	76.314	21,010
2023-09-25	80.300	81.400	79.800	81.200	77.653	15,713
2023-09-22	80.100	81.500	78.400	80.300	76.792	14,905
2023-09-21	80.300	80.500	79.000	80.000	76.505	20,309
2023-09-20	79.800	80.800	79.700	80.300	76.792	8,736
2023-09-19	80.000	81.800	79.700	79.700	76.218	16,733
2023-09-18	81.000	81.000	79.100	79.800	76.314	23,036
2023-09-15	83.400	83.800	81.000	81.000	77.461	21,755
2023-09-14	82.100	82.600	80.100	82.100	78.513	19,778
2023-09-13	83.200	83.300	80.800	81.900	78.322	29,325
2023-09-12	83.000	83.800	82.400	83.200	79.565	59,707
2023-09-11	80.500	83.700	80.400	82.600	78.991	93,444

← NewerPage 13 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.