RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	70.500	71.100	67.500	67.500	64.551	773,937
2023-06-15	72.900	73.100	69.600	70.400	67.324	61,729
2023-06-14	70.100	70.800	69.500	70.800	67.707	18,828
2023-06-13	69.300	73.000	68.500	70.100	67.038	78,547
2023-06-12	66.000	69.500	66.000	69.300	66.273	35,546
2023-06-09	69.900	69.900	67.400	68.900	65.890	27,166
2023-06-08	68.900	69.900	67.600	69.900	66.846	34,268
2023-06-07	70.700	70.900	68.900	69.600	66.559	19,983
2023-06-05	70.800	71.200	68.900	70.800	67.707	38,701
2023-06-02	71.500	71.500	70.000	70.800	67.707	31,850
2023-06-01	72.100	72.500	70.400	71.500	68.376	62,987
2023-05-31	72.000	72.900	71.400	72.000	68.855	20,068
2023-05-30	73.500	74.300	72.600	73.000	69.811	28,999
2023-05-29	76.000	76.600	73.300	73.500	70.289	15,680
2023-05-26	74.600	75.800	74.300	75.600	72.297	16,145
2023-05-25	75.000	75.500	74.100	74.900	71.628	42,579
2023-05-24	75.500	78.100	73.600	74.500	71.245	119,901
2023-05-23	76.400	76.800	75.300	75.400	72.106	16,134
2023-05-22	76.100	76.400	75.400	76.400	73.062	25,758
2023-05-19	76.900	77.000	76.100	76.200	72.871	25,145
2023-05-17	69.900	76.800	69.900	76.800	73.445	46,108
2023-05-16	74.900	75.900	73.500	74.500	71.245	35,848
2023-05-15	74.100	75.700	74.100	75.000	71.724	26,062
2023-05-12	75.500	75.800	73.700	74.100	70.863	24,263
2023-05-11	72.700	75.100	72.700	75.100	71.819	21,687
2023-05-10	73.200	74.000	70.800	72.600	69.428	45,091
2023-05-09	74.000	74.000	72.300	73.200	70.002	18,947
2023-05-08	74.400	75.100	73.300	75.100	71.819	15,804
2023-05-05	71.800	74.400	71.400	74.400	71.150	56,944
2023-05-04	71.000	72.200	69.900	71.700	68.568	17,367
2023-05-03	72.100	72.200	69.900	71.000	67.898	46,079
2023-05-02	68.700	72.000	67.600	70.400	67.324	461,821
2023-04-28	69.800	69.900	67.500	68.600	65.603	98,040
2023-04-27	72.800	74.300	69.800	69.800	66.751	421,935
2023-04-26	73.100	73.700	72.000	73.400	70.193	30,329
2023-04-25	74.500	74.500	73.100	73.100	69.907	13,245
2023-04-24	73.000	74.600	72.900	74.000	70.767	41,084
2023-04-21	72.300	73.300	72.100	73.000	69.811	22,029
2023-04-20	74.000	74.000	72.100	72.300	69.141	26,733
2023-04-19	73.100	74.400	71.800	74.000	70.767	31,526
2023-04-18	76.800	76.800	72.500	73.200	70.002	89,584
2023-04-17	76.600	77.900	76.600	76.800	73.445	37,639
2023-04-14	77.800	78.900	75.400	76.600	73.254	45,944
2023-04-13	77.900	77.900	76.700	77.700	74.306	24,377
2023-04-12	78.000	78.600	76.800	77.000	73.636	34,886
2023-04-11	78.000	79.400	77.900	78.900	75.453	24,853
2023-04-06	79.000	79.000	77.400	77.400	74.019	7,100
2023-04-05	78.600	79.500	77.000	78.100	74.688	68,939
2023-04-04	75.300	77.900	75.300	77.200	73.827	34,356
2023-04-03	76.100	77.000	75.000	75.300	72.010	27,726
2023-03-31	76.400	78.400	75.200	77.100	73.732	52,240
2023-03-30	76.600	77.500	75.500	76.400	73.062	42,366
2023-03-29	76.000	76.500	74.600	75.700	72.393	52,028
2023-03-28	76.100	78.000	74.000	74.400	71.150	31,604
2023-03-27	71.800	76.300	71.800	75.500	72.202	66,259
2023-03-24	72.800	73.500	71.000	71.800	68.663	55,743
2023-03-23	75.100	75.100	73.000	73.000	69.811	57,213
2023-03-22	76.900	77.700	75.100	75.100	71.819	49,249
2023-03-21	76.800	78.500	76.800	76.900	73.540	28,944
2023-03-20	77.000	77.300	74.800	76.800	73.445	51,252

← NewerPage 15 of 22 · 1,262 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.