RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	79.500	80.400	79.000	80.400	76.888	24,101
2023-09-07	79.000	79.500	77.400	79.500	76.027	43,359
2023-09-06	80.500	80.800	78.400	79.200	75.740	28,502
2023-09-05	81.100	81.100	78.700	80.500	76.983	26,218
2023-09-04	83.500	84.000	80.200	81.100	77.557	66,977
2023-09-01	84.600	84.700	81.900	83.100	79.470	43,907
2023-08-31	83.100	84.800	81.100	84.100	80.426	85,911
2023-08-30	79.400	83.500	79.400	83.100	79.470	110,196
2023-08-29	74.300	80.800	74.300	79.300	75.836	160,707
2023-08-28	75.000	75.000	71.400	73.600	70.385	25,880
2023-08-25	68.700	75.800	68.300	72.500	69.333	143,279
2023-08-24	65.600	68.500	65.300	66.100	63.212	67,981
2023-08-23	63.400	65.600	63.000	65.300	62.447	19,857
2023-08-22	63.600	65.100	63.000	63.400	60.630	8,272
2023-08-21	64.800	65.500	63.100	63.600	60.822	26,667
2023-08-18	65.400	66.000	63.800	64.700	61.873	19,172
2023-08-17	66.800	66.900	64.800	65.400	62.543	21,282
2023-08-16	69.100	69.100	66.100	67.000	64.073	32,886
2023-08-15	68.700	70.000	67.700	69.100	66.081	39,766
2023-08-14	69.000	69.900	67.800	69.300	66.273	15,545
2023-08-11	71.000	71.400	68.100	69.000	65.986	34,649
2023-08-10	70.800	71.300	68.900	71.000	67.898	26,454
2023-08-09	73.000	74.200	70.700	70.800	67.707	24,100
2023-08-08	73.800	73.800	69.800	71.500	68.376	42,699
2023-08-07	72.400	74.100	72.400	73.900	70.672	15,814
2023-08-04	72.300	73.200	71.500	72.400	69.237	12,699
2023-08-03	72.000	72.400	71.200	72.400	69.237	16,399
2023-08-02	71.700	73.000	70.800	72.500	69.333	31,660
2023-08-01	71.300	71.400	70.800	71.400	68.281	23,308
2023-07-31	71.000	71.300	70.400	71.300	68.185	11,528
2023-07-28	70.500	71.300	68.500	71.000	67.898	25,671
2023-07-27	69.500	70.700	68.800	70.000	66.942	27,588
2023-07-26	69.700	70.400	69.000	70.000	66.942	19,661
2023-07-25	70.200	70.200	68.800	69.700	66.655	22,264
2023-07-24	71.900	71.900	69.900	70.200	67.133	52,624
2023-07-21	70.900	71.900	69.400	71.900	68.759	37,084
2023-07-20	70.100	71.200	69.000	71.200	68.090	45,822
2023-07-19	67.600	70.800	67.200	70.100	67.038	65,432
2023-07-18	66.400	67.900	65.500	67.600	64.647	35,084
2023-07-17	65.800	66.600	64.800	66.600	63.690	41,849
2023-07-14	65.700	66.100	64.000	66.000	63.117	49,671
2023-07-13	66.200	67.000	65.400	65.700	62.830	55,582
2023-07-12	62.400	66.200	61.300	66.200	63.308	103,823
2023-07-11	57.600	62.400	57.400	62.400	59.674	243,552
2023-07-10	56.800	58.800	56.000	57.600	55.084	151,826
2023-07-07	62.300	63.500	55.600	57.100	54.606	284,067
2023-07-06	66.100	66.100	61.500	61.500	58.813	26,030
2023-07-05	65.800	66.300	65.000	65.500	62.639	49,402
2023-07-04	64.500	65.700	63.600	65.500	62.639	41,019
2023-07-03	63.300	65.200	62.800	64.800	61.969	45,918
2023-06-30	65.300	66.300	63.300	63.300	60.535	124,273
2023-06-29	63.900	65.500	63.700	65.300	62.447	141,176
2023-06-28	62.300	63.600	60.900	63.300	60.535	114,676
2023-06-27	61.400	61.900	59.900	60.600	57.953	35,532
2023-06-26	62.400	62.600	61.200	61.400	58.718	37,751
2023-06-22	61.400	62.900	60.800	62.400	59.674	115,656
2023-06-21	62.100	62.900	58.500	61.200	58.526	301,836
2023-06-20	65.300	65.900	64.300	64.300	61.491	42,966
2023-06-19	67.500	67.500	65.100	65.300	62.447	94,141
2023-06-16	70.500	71.100	67.500	67.500	64.551	773,937

← NewerPage 14 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.