RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	66.700	66.700	64.300	64.800	61.969	33,384
2022-12-20	63.500	66.800	62.900	66.200	63.308	80,950
2022-12-19	62.000	64.000	61.600	63.700	60.917	63,224
2022-12-16	61.900	63.600	61.400	61.900	59.196	91,029
2022-12-15	59.400	63.000	58.600	61.900	59.196	170,340
2022-12-14	61.400	61.400	59.000	59.400	56.805	123,350
2022-12-13	61.500	62.100	60.300	60.900	58.239	117,840
2022-12-12	61.000	61.800	60.000	61.500	58.813	169,098
2022-12-09	57.900	63.700	57.500	61.300	58.622	507,204
2022-12-08	57.900	59.000	56.400	57.600	55.084	1,248,136
2022-12-07	58.000	58.000	56.100	56.200	53.745	36,886
2022-12-06	61.500	61.500	57.500	57.500	54.988	28,587
2022-12-05	59.500	59.900	58.700	59.100	56.518	194,403
2022-12-02	59.700	59.800	58.000	58.600	56.040	451,597
2022-12-01	58.900	60.000	58.800	59.000	56.422	33,831
2022-11-30	60.100	61.300	57.600	58.000	55.466	112,276
2022-11-29	62.500	63.900	59.300	59.800	57.188	154,326
2022-11-28	60.600	61.500	60.000	60.700	58.048	85,235
2022-11-25	62.400	62.400	60.400	60.600	57.953	35,392
2022-11-24	61.000	61.100	59.500	61.000	58.335	87,683
2022-11-23	60.000	64.000	60.000	61.000	58.335	55,002
2022-11-22	60.400	61.900	58.900	59.000	56.422	26,172
2022-11-21	62.400	62.600	60.400	60.400	57.761	5,780
2022-11-18	62.400	62.400	60.000	61.000	58.335	38,066
2022-11-17	64.900	64.900	62.000	62.500	59.770	43,121
2022-11-16	62.800	69.600	62.500	64.900	62.065	217,063
2022-11-15	60.100	62.800	60.000	62.800	60.056	8,570
2022-11-14	63.000	63.500	59.500	59.500	56.901	15,149
2022-11-11	61.100	61.300	59.400	61.000	58.335	16,364
2022-11-10	59.300	60.500	57.300	60.500	57.857	13,847
2022-11-09	56.800	59.000	56.800	59.000	56.422	15,346
2022-11-08	57.100	57.900	56.300	56.800	54.319	10,981
2022-11-07	59.400	59.400	57.000	58.300	55.753	12,135
2022-11-04	56.500	58.300	56.500	56.900	54.414	3,775
2022-11-03	57.800	58.700	56.500	56.700	54.223	5,475
2022-11-02	57.500	59.100	56.900	57.800	55.275	6,545
2022-11-01	58.600	59.000	57.200	57.500	54.988	13,032
2022-10-31	55.100	57.800	55.100	57.400	54.892	10,974
2022-10-28	55.500	56.500	53.600	55.100	52.693	11,392
2022-10-27	55.100	55.200	52.200	55.200	52.789	53,583
2022-10-26	56.600	57.300	55.100	55.100	52.693	8,382
2022-10-25	54.000	56.900	53.700	56.900	54.414	16,244
2022-10-24	54.300	54.800	52.500	53.600	51.258	4,554
2022-10-21	52.900	54.500	52.000	53.200	50.876	8,482
2022-10-20	52.400	53.000	51.900	52.800	50.493	4,989
2022-10-19	54.700	54.700	50.300	52.200	49.920	15,224
2022-10-18	52.500	52.700	51.400	52.200	49.920	10,242
2022-10-17	51.500	52.900	50.100	51.800	49.537	12,080
2022-10-14	49.150	51.400	49.150	50.000	47.816	314,030
2022-10-13	51.000	51.000	48.700	49.100	46.955	16,335
2022-10-12	53.500	54.200	49.300	51.500	49.250	33,983
2022-10-11	51.800	55.000	51.800	53.500	51.163	57,193
2022-10-10	51.500	52.100	50.900	51.800	49.537	28,792
2022-10-07	50.000	52.700	49.100	50.900	48.676	22,910
2022-10-06	48.150	49.750	48.150	49.500	47.338	6,566
2022-10-05	49.950	49.950	47.700	48.150	46.047	6,868
2022-10-04	47.100	48.650	46.700	48.100	45.999	12,508
2022-10-03	45.500	47.400	45.300	46.250	44.230	22,200
2022-09-30	48.950	48.950	44.750	47.600	45.521	31,516
2022-09-29	45.450	46.450	44.950	45.500	43.512	5,728

← NewerPage 17 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.