RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	78.600	80.000	77.200	78.400	74.975	43,142
2023-03-16	78.100	79.400	76.300	78.800	75.357	43,060
2023-03-15	80.300	80.300	75.800	78.100	74.688	51,141
2023-03-14	78.000	80.900	77.100	80.300	76.792	52,252
2023-03-13	78.700	79.000	75.300	77.500	74.114	50,927
2023-03-10	79.800	80.800	77.300	79.200	75.740	31,995
2023-03-09	82.000	82.600	78.800	80.300	76.792	68,368
2023-03-08	82.500	82.700	81.600	82.000	78.418	52,282
2023-03-07	85.300	86.600	81.600	82.400	78.800	83,156
2023-03-06	85.300	85.300	82.300	84.400	80.713	49,481
2023-03-03	81.700	84.900	81.700	84.000	80.330	42,408
2023-03-02	84.300	84.300	81.900	82.000	78.418	76,883
2023-03-01	86.200	87.800	83.400	84.400	80.713	107,065
2023-02-28	81.800	86.500	81.000	84.900	81.191	447,809
2023-02-27	76.500	81.000	76.500	80.000	76.505	47,136
2023-02-24	77.100	78.900	75.500	77.700	74.306	56,635
2023-02-23	75.200	77.200	74.800	76.100	72.775	20,909
2023-02-22	76.300	76.300	74.000	75.200	71.915	23,388
2023-02-21	76.600	77.800	75.600	76.300	72.967	44,511
2023-02-20	76.200	77.400	76.100	77.000	73.636	25,678
2023-02-17	76.800	77.400	75.500	76.200	72.871	25,986
2023-02-16	78.000	79.300	76.800	77.000	73.636	41,129
2023-02-15	79.400	79.500	77.500	77.800	74.401	25,951
2023-02-14	79.000	80.500	79.000	79.400	75.931	27,792
2023-02-13	79.400	80.600	77.600	79.100	75.644	22,321
2023-02-10	81.100	81.100	78.900	79.400	75.931	43,486
2023-02-09	82.500	82.500	81.000	81.200	77.653	25,956
2023-02-08	80.800	82.700	80.100	81.900	78.322	40,822
2023-02-07	79.600	80.900	78.700	80.900	77.366	30,501
2023-02-06	80.300	80.600	78.700	79.600	76.123	29,802
2023-02-03	80.000	80.900	78.000	80.800	77.270	31,769
2023-02-02	80.100	81.700	79.000	80.900	77.366	72,340
2023-02-01	77.500	79.700	77.500	79.000	75.549	36,141
2023-01-31	76.900	77.500	76.600	77.400	74.019	13,016
2023-01-30	78.000	78.000	76.800	76.800	73.445	31,728
2023-01-27	77.800	79.200	77.400	78.600	75.166	22,361
2023-01-26	77.200	79.300	77.000	78.100	74.688	24,727
2023-01-25	78.100	78.100	76.500	77.200	73.827	23,453
2023-01-24	78.000	80.300	77.100	78.100	74.688	57,203
2023-01-23	81.000	81.000	78.000	78.400	74.975	51,183
2023-01-20	77.800	80.900	77.800	79.400	75.931	72,084
2023-01-19	78.800	78.800	76.000	77.200	73.827	43,361
2023-01-18	78.500	79.800	77.300	78.800	75.357	43,547
2023-01-17	79.300	79.400	76.300	77.600	74.210	46,835
2023-01-16	77.800	79.700	77.000	79.300	75.836	61,786
2023-01-13	78.100	78.900	76.000	77.400	74.019	41,329
2023-01-12	77.900	78.500	74.600	77.500	74.114	49,566
2023-01-11	77.000	78.700	76.200	77.000	73.636	61,369
2023-01-10	75.300	77.800	73.700	76.900	73.540	96,252
2023-01-09	72.200	76.200	70.900	75.800	72.489	239,071
2023-01-05	71.700	72.600	69.400	72.000	68.855	115,657
2023-01-04	67.800	72.500	67.800	71.700	68.568	135,052
2023-01-03	69.300	70.300	66.500	67.800	64.838	33,051
2023-01-02	69.000	69.000	67.400	68.100	65.125	21,302
2022-12-30	65.700	68.500	65.100	68.000	65.029	48,624
2022-12-29	63.500	67.200	63.100	65.800	62.925	45,284
2022-12-28	66.000	66.000	63.500	64.000	61.204	39,147
2022-12-27	65.300	66.700	65.000	66.000	63.117	21,444
2022-12-23	64.300	65.900	64.300	64.600	61.778	16,164
2022-12-22	62.600	65.500	62.600	63.600	60.822	25,326

← NewerPage 16 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.