RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	45.500	47.750	44.200	45.450	43.464	8,990
2022-09-27	46.450	46.950	45.050	45.500	43.512	12,593
2022-09-26	45.400	46.000	45.000	45.400	43.417	6,372
2022-09-23	46.100	46.100	44.600	45.400	43.417	62,808
2022-09-22	46.300	47.500	45.100	46.300	44.277	87,838
2022-09-21	44.600	46.100	44.250	46.100	44.086	8,519
2022-09-20	45.800	45.800	44.550	44.600	42.652	18,166
2022-09-19	44.700	45.450	44.150	44.150	42.221	144,431
2022-09-16	48.000	49.300	44.600	44.600	42.652	96,401
2022-09-15	47.900	48.850	45.650	47.950	45.855	83,203
2022-09-14	48.100	48.950	47.100	47.900	45.807	6,627
2022-09-13	48.950	50.700	48.000	49.000	46.859	39,528
2022-09-12	46.350	49.050	46.350	48.550	46.429	24,175
2022-09-09	47.750	50.100	47.750	48.500	46.381	28,927
2022-09-08	50.400	50.400	47.150	47.750	45.664	58,646
2022-09-07	50.100	50.600	48.450	50.200	48.007	72,242
2022-09-06	45.100	49.800	45.100	46.200	44.182	25,564
2022-09-05	47.950	48.450	46.600	48.050	45.951	34,733
2022-09-02	49.650	50.500	47.000	48.150	46.047	84,833
2022-09-01	51.300	51.300	47.800	49.500	47.338	37,566
2022-08-31	51.000	51.000	49.700	50.000	47.816	21,504
2022-08-30	52.100	52.400	49.600	50.100	47.911	79,076
2022-08-29	57.500	58.900	51.000	51.900	49.633	141,566
2022-08-26	61.000	62.200	59.400	61.100	58.431	31,886
2022-08-25	65.000	65.000	58.500	61.000	58.335	166,223
2022-08-24	68.500	71.400	66.500	68.800	65.794	73,979
2022-08-23	66.300	69.800	66.300	68.600	65.603	25,311
2022-08-22	69.100	70.500	65.700	66.300	63.404	44,837
2022-08-19	70.100	70.100	68.000	69.100	66.081	25,146
2022-08-18	66.800	70.100	66.800	70.100	67.038	10,043
2022-08-17	68.000	69.500	66.000	68.400	65.412	39,520
2022-08-16	71.500	71.900	67.500	68.800	65.794	26,934
2022-08-15	72.500	74.100	71.400	71.500	68.376	14,160
2022-08-12	73.600	74.600	71.800	72.500	69.333	18,367
2022-08-11	74.000	74.800	73.400	73.400	70.193	17,296
2022-08-10	73.800	74.500	73.300	74.000	70.767	18,152
2022-08-09	73.700	74.300	72.700	73.800	70.576	16,524
2022-08-08	72.100	74.000	70.700	73.800	70.576	20,396
2022-08-05	73.500	74.200	70.300	71.900	68.759	18,346
2022-08-04	73.900	74.800	73.500	74.300	71.054	14,755
2022-08-03	71.700	74.300	71.700	73.400	70.193	16,427
2022-08-02	71.200	71.800	70.500	71.700	68.568	17,189
2022-08-01	73.500	73.500	70.200	71.200	68.090	14,724
2022-07-29	72.900	73.400	71.800	72.600	69.428	23,931
2022-07-28	72.000	72.700	70.400	72.400	69.237	20,712
2022-07-27	69.400	71.000	68.200	70.900	67.803	12,638
2022-07-26	70.300	70.300	67.400	69.500	66.464	17,027
2022-07-25	70.500	70.500	67.700	68.600	65.603	23,830
2022-07-22	69.000	70.900	67.900	70.500	67.420	30,220
2022-07-21	65.100	69.800	65.100	69.400	66.368	21,393
2022-07-20	67.600	69.600	66.300	67.700	64.742	21,857
2022-07-19	66.700	68.500	65.600	68.300	65.316	32,795
2022-07-18	64.400	67.900	64.400	66.300	63.404	54,837
2022-07-15	64.500	64.500	62.500	64.200	61.395	15,882
2022-07-14	65.900	66.100	63.300	64.500	61.682	20,692
2022-07-13	63.800	65.900	63.500	65.700	62.830	19,222
2022-07-12	64.200	64.200	62.500	63.800	61.013	10,743
2022-07-11	65.700	66.300	63.400	64.300	61.491	48,841
2022-07-08	63.500	66.500	62.500	65.700	62.830	27,502
2022-07-07	60.500	63.900	60.200	63.500	60.726	37,477

← NewerPage 18 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.