RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	51.600	51.600	45.650	47.300	45.234	87,948
2022-04-05	54.500	54.500	48.500	48.700	46.572	222,783
2022-04-04	51.500	54.700	51.400	54.600	52.215	24,550
2022-04-01	51.700	52.400	50.900	52.400	50.111	2,045
2022-03-31	52.000	52.300	50.800	51.700	49.441	17,381
2022-03-30	51.900	51.900	49.950	51.000	48.772	16,637
2022-03-29	51.200	52.200	50.300	52.200	49.920	37,957
2022-03-28	48.350	51.200	47.500	50.300	48.103	31,606
2022-03-25	46.450	49.000	46.300	48.350	46.238	16,571
2022-03-24	48.000	49.200	46.700	47.600	45.521	29,621
2022-03-23	49.000	49.000	46.200	48.800	46.668	25,213
2022-03-22	46.600	48.500	46.600	48.450	46.333	37,245
2022-03-21	45.050	47.500	45.050	47.450	45.377	49,606
2022-03-18	47.050	48.900	47.050	47.800	45.712	13,422
2022-03-17	46.700	50.300	46.500	47.850	45.760	59,146
2022-03-16	45.800	47.550	45.800	46.650	44.612	17,778
2022-03-15	47.400	48.000	44.300	45.050	43.082	45,430
2022-03-14	47.400	48.100	46.300	47.450	45.377	23,547
2022-03-11	44.150	46.750	44.150	46.050	44.038	28,588
2022-03-10	47.950	47.950	44.150	44.150	42.221	32,451
2022-03-09	47.500	47.500	44.200	47.300	45.234	44,075
2022-03-08	41.950	43.250	40.100	42.700	40.835	49,999
2022-03-07	44.400	44.400	41.200	41.950	40.117	86,780
2022-03-04	42.450	45.300	42.450	44.400	42.460	46,131
2022-03-03	45.950	47.200	44.600	45.150	43.178	38,157
2022-03-02	47.050	47.050	45.000	45.700	43.704	49,183
2022-03-01	47.350	48.350	46.350	47.050	44.995	32,103
2022-02-28	45.350	48.000	44.150	47.350	45.281	61,616
2022-02-25	47.200	48.850	44.800	45.350	43.369	97,892
2022-02-24	45.000	46.950	43.000	46.800	44.755	103,366
2022-02-23	46.950	50.300	46.950	47.500	45.425	213,700
2022-02-22	41.200	42.000	40.000	41.400	39.591	55,444
2022-02-21	43.050	43.100	40.700	41.350	39.544	46,891
2022-02-18	42.400	43.450	41.800	42.900	41.026	42,926
2022-02-17	44.950	45.000	41.250	43.550	41.647	119,171
2022-02-16	44.600	46.100	44.600	45.000	43.034	7,761
2022-02-15	44.700	46.100	44.700	46.100	44.086	34,170
2022-02-14	47.200	47.200	44.250	44.600	42.652	31,821
2022-02-11	46.600	47.450	45.550	47.200	45.138	11,254
2022-02-10	46.950	47.450	45.450	46.650	44.612	15,106
2022-02-09	45.250	46.650	45.200	46.600	44.564	20,055
2022-02-08	46.300	46.300	45.000	45.050	43.082	22,030
2022-02-07	46.150	46.850	44.200	46.000	43.990	30,870
2022-02-04	46.150	46.350	44.800	45.850	43.847	10,813
2022-02-03	46.650	46.650	45.250	46.100	44.086	9,616
2022-02-02	48.450	48.450	46.600	47.100	45.042	10,364
2022-02-01	46.900	47.550	46.250	47.350	45.281	28,550
2022-01-31	45.400	46.650	44.000	46.150	44.134	43,903
2022-01-28	45.000	45.500	43.650	45.200	43.225	27,051
2022-01-27	43.850	45.250	43.850	45.000	43.034	25,469
2022-01-26	44.550	45.200	44.150	44.650	42.699	53,006
2022-01-25	44.000	45.400	43.300	43.750	41.839	104,044
2022-01-24	45.750	45.800	42.550	43.450	41.552	133,258
2022-01-21	48.800	48.800	45.850	45.850	43.847	44,044
2022-01-20	47.050	48.650	46.900	48.500	46.381	57,479
2022-01-19	46.150	47.200	45.450	46.300	44.277	27,528
2022-01-18	47.050	47.100	45.950	46.200	44.182	76,906
2022-01-17	49.550	50.900	47.300	47.300	45.234	107,201
2022-01-14	50.400	50.400	48.900	49.100	46.955	54,154
2022-01-13	51.100	51.400	49.750	49.900	47.720	51,776

← NewerPage 20 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.