RaySearch Laboratories AB (publ) historical data

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

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

← NewerPage 2 of 21 · 1,260 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.