RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 171.80 | 176.50 | 171.80 | 174.30 | 174.30 | 111,446 |
| 2026-07-24 | 164.40 | 171.10 | 164.40 | 170.30 | 170.30 | 156,170 |
| 2026-07-23 | 172.10 | 172.10 | 164.10 | 164.40 | 164.40 | 442,541 |
| 2026-07-22 | 171.10 | 177.40 | 168.10 | 171.80 | 171.80 | 101,328 |
| 2026-07-21 | 177.90 | 182.20 | 169.30 | 172.40 | 172.40 | 419,322 |
| 2026-07-20 | 175.10 | 179.50 | 173.50 | 177.90 | 177.90 | 124,020 |
| 2026-07-17 | 180.00 | 187.20 | 173.40 | 174.40 | 174.40 | 668,808 |
| 2026-07-16 | 223.20 | 231.00 | 153.10 | 179.40 | 179.40 | 1,087,468 |
| 2026-07-15 | 225.60 | 225.60 | 217.00 | 223.20 | 223.20 | 180,505 |
| 2026-07-14 | 230.80 | 232.00 | 226.00 | 226.20 | 226.20 | 68,930 |
| 2026-07-13 | 233.20 | 235.40 | 229.60 | 231.80 | 231.80 | 60,198 |
| 2026-07-10 | 233.00 | 238.40 | 232.20 | 234.00 | 234.00 | 49,727 |
| 2026-07-09 | 232.40 | 233.40 | 227.00 | 232.60 | 232.60 | 48,611 |
| 2026-07-08 | 232.00 | 232.00 | 225.40 | 227.80 | 227.80 | 89,469 |
| 2026-07-07 | 232.20 | 238.40 | 231.40 | 233.40 | 233.40 | 100,144 |
| 2026-07-06 | 232.00 | 233.20 | 227.00 | 230.00 | 230.00 | 77,208 |
| 2026-07-03 | 233.80 | 235.20 | 230.40 | 232.40 | 232.40 | 69,248 |
| 2026-07-02 | 225.80 | 234.40 | 224.00 | 233.20 | 233.20 | 116,415 |
| 2026-07-01 | 219.00 | 226.80 | 213.40 | 226.00 | 226.00 | 130,701 |
| 2026-06-30 | 216.00 | 222.00 | 215.20 | 220.00 | 220.00 | 214,468 |
| 2026-06-29 | 209.80 | 218.80 | 209.60 | 215.20 | 215.20 | 329,677 |
| 2026-06-26 | 205.20 | 217.60 | 203.40 | 209.80 | 209.80 | 175,991 |
| 2026-06-25 | 203.80 | 208.60 | 201.20 | 206.00 | 206.00 | 69,985 |
| 2026-06-24 | 208.40 | 208.40 | 200.00 | 203.40 | 203.40 | 79,091 |
| 2026-06-23 | 208.60 | 214.80 | 203.20 | 207.20 | 207.20 | 207,681 |
| 2026-06-22 | 208.20 | 212.00 | 207.40 | 208.60 | 208.60 | 152,360 |
| 2026-06-18 | 211.00 | 211.00 | 204.40 | 208.00 | 208.00 | 269,000 |
| 2026-06-17 | 220.20 | 220.20 | 207.20 | 210.40 | 210.40 | 127,006 |
| 2026-06-16 | 215.00 | 220.60 | 210.00 | 216.20 | 216.20 | 159,352 |
| 2026-06-15 | 221.80 | 226.60 | 212.20 | 215.00 | 215.00 | 238,072 |
| 2026-06-12 | 220.00 | 226.00 | 216.60 | 220.20 | 220.20 | 196,473 |
| 2026-06-11 | 220.00 | 226.00 | 212.80 | 213.80 | 213.80 | 133,487 |
| 2026-06-10 | 217.60 | 221.60 | 213.20 | 219.80 | 219.80 | 130,808 |
| 2026-06-09 | 216.40 | 219.80 | 209.80 | 217.20 | 217.20 | 128,715 |
| 2026-06-08 | 217.00 | 218.80 | 213.60 | 216.40 | 216.40 | 92,846 |
| 2026-06-05 | 224.00 | 227.60 | 219.20 | 219.20 | 219.20 | 123,223 |
| 2026-06-04 | 215.40 | 225.20 | 215.40 | 225.00 | 225.00 | 89,735 |
| 2026-06-03 | 216.80 | 219.60 | 213.80 | 215.40 | 215.40 | 92,879 |
| 2026-06-02 | 220.00 | 227.00 | 214.40 | 216.60 | 216.60 | 144,371 |
| 2026-06-01 | 222.20 | 223.40 | 213.60 | 219.60 | 219.60 | 125,372 |
| 2026-05-29 | 221.00 | 222.00 | 216.60 | 219.60 | 219.60 | 212,954 |
| 2026-05-28 | 216.00 | 222.20 | 211.60 | 219.20 | 219.20 | 115,918 |
| 2026-05-27 | 216.80 | 225.60 | 216.80 | 218.20 | 218.20 | 147,840 |
| 2026-05-26 | 219.60 | 219.60 | 214.60 | 216.60 | 216.60 | 171,484 |
| 2026-05-25 | 212.20 | 221.80 | 212.20 | 218.60 | 218.60 | 203,314 |
| 2026-05-22 | 202.00 | 211.20 | 202.00 | 210.80 | 210.80 | 220,312 |
| 2026-05-21 | 201.00 | 204.20 | 198.00 | 200.40 | 200.40 | 136,092 |
| 2026-05-20 | 191.00 | 202.40 | 190.20 | 200.00 | 200.00 | 237,701 |
| 2026-05-19 | 183.70 | 191.30 | 183.20 | 190.80 | 190.80 | 129,395 |
| 2026-05-18 | 175.30 | 185.30 | 174.50 | 182.70 | 182.70 | 149,779 |
| 2026-05-15 | 183.30 | 184.00 | 176.50 | 176.60 | 176.60 | 165,917 |
| 2026-05-13 | 175.10 | 182.60 | 173.60 | 180.60 | 180.60 | 157,810 |
| 2026-05-12 | 176.70 | 177.90 | 174.50 | 175.00 | 175.00 | 117,747 |
| 2026-05-11 | 183.10 | 184.20 | 176.70 | 176.70 | 176.70 | 188,672 |
| 2026-05-08 | 188.00 | 189.00 | 182.80 | 182.90 | 182.90 | 144,338 |
| 2026-05-07 | 193.10 | 195.70 | 190.70 | 193.00 | 189.00 | 120,278 |
| 2026-05-06 | 186.50 | 197.10 | 186.50 | 192.10 | 188.12 | 148,679 |
| 2026-05-05 | 183.80 | 190.50 | 183.60 | 185.40 | 181.56 | 157,561 |
| 2026-05-04 | 190.00 | 194.10 | 182.50 | 183.30 | 179.50 | 277,428 |
| 2026-04-30 | 181.10 | 189.70 | 180.00 | 188.70 | 184.79 | 238,664 |
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.