RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	61.300	61.300	59.300	60.500	57.857	133,424
2022-07-05	57.500	59.500	56.300	58.700	56.136	18,017
2022-07-04	58.100	58.100	56.800	57.100	54.606	8,530
2022-07-01	54.100	57.200	54.000	57.200	54.701	29,360
2022-06-30	54.400	55.100	53.000	54.400	52.023	21,331
2022-06-29	55.000	55.500	53.600	54.400	52.023	22,002
2022-06-28	56.000	57.000	55.000	56.400	53.936	11,424
2022-06-27	54.200	57.200	54.200	56.000	53.554	25,349
2022-06-23	53.300	54.500	53.300	53.500	51.163	7,141
2022-06-22	54.500	54.600	52.300	54.200	51.832	10,707
2022-06-21	55.200	55.900	53.500	54.500	52.119	28,697
2022-06-20	54.300	55.000	53.900	54.900	52.502	11,213
2022-06-17	54.300	56.900	54.000	54.300	51.928	33,437
2022-06-16	55.300	56.300	54.000	55.200	52.789	19,458
2022-06-15	54.800	56.800	53.500	55.300	52.884	29,788
2022-06-14	55.300	56.300	53.200	55.200	52.789	55,364
2022-06-13	58.100	58.400	54.500	55.300	52.884	91,093
2022-06-10	60.300	60.400	58.000	58.100	55.562	10,135
2022-06-09	60.200	60.900	58.600	59.500	56.901	26,390
2022-06-08	61.100	61.700	60.400	61.000	58.335	21,385
2022-06-07	62.900	62.900	60.900	62.300	59.578	32,503
2022-06-03	66.700	67.100	61.800	63.200	60.439	86,770
2022-06-02	67.300	67.700	65.700	66.300	63.404	10,211
2022-06-01	67.000	67.800	65.700	67.300	64.360	42,694
2022-05-31	68.600	69.400	66.400	66.900	63.977	394,420
2022-05-30	67.000	69.900	67.000	68.600	65.603	45,814
2022-05-27	63.500	67.900	63.200	67.000	64.073	40,132
2022-05-25	65.400	66.600	63.500	63.500	60.726	18,698
2022-05-24	63.400	66.400	63.400	65.400	62.543	38,522
2022-05-23	62.800	65.000	62.000	64.000	61.204	32,609
2022-05-20	67.000	67.600	62.800	63.700	60.917	76,363
2022-05-19	67.800	70.500	65.400	66.000	63.117	86,925
2022-05-18	68.600	69.400	64.600	68.100	65.125	108,313
2022-05-17	67.700	70.000	64.700	69.700	66.655	102,183
2022-05-16	62.000	68.800	58.600	67.700	64.742	200,356
2022-05-13	47.050	61.700	45.600	61.000	58.335	577,661
2022-05-12	46.700	46.700	44.700	46.050	44.038	22,185
2022-05-11	44.150	46.950	44.100	46.950	44.899	27,790
2022-05-10	41.000	44.100	41.000	44.100	42.173	23,578
2022-05-09	43.950	44.950	40.800	41.000	39.209	86,265
2022-05-06	43.450	45.500	43.300	43.950	42.030	43,940
2022-05-05	46.700	47.100	43.450	43.450	41.552	16,183
2022-05-04	44.850	46.700	44.650	46.700	44.660	7,508
2022-05-03	46.200	46.200	45.350	45.400	43.417	1,775
2022-05-02	43.000	45.900	43.000	45.900	43.895	34,022
2022-04-29	43.100	45.100	43.050	43.300	41.408	9,669
2022-04-28	44.800	45.550	43.100	43.100	41.217	14,594
2022-04-27	44.900	45.300	44.000	44.800	42.843	14,929
2022-04-26	48.450	48.450	43.850	43.850	41.934	29,386
2022-04-25	47.450	47.450	45.700	45.700	43.704	5,703
2022-04-22	46.200	47.900	45.250	47.300	45.234	17,153
2022-04-21	49.800	49.800	46.050	46.200	44.182	20,265
2022-04-20	49.000	50.200	48.500	48.600	46.477	7,987
2022-04-19	49.700	50.000	48.000	49.050	46.907	18,938
2022-04-14	50.000	50.000	48.600	49.700	47.529	14,981
2022-04-13	48.750	49.200	46.600	48.500	46.381	95,161
2022-04-12	46.350	47.850	46.200	47.650	45.568	46,486
2022-04-11	49.850	50.200	46.350	46.350	44.325	46,561
2022-04-08	48.700	49.600	48.350	49.400	47.242	23,293
2022-04-07	47.300	49.300	47.000	48.700	46.572	56,927

← NewerPage 19 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.