RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	52.500	53.200	50.900	51.000	48.772	50,201
2022-01-11	51.300	52.500	51.300	52.400	50.111	40,947
2022-01-10	50.900	51.800	49.300	51.400	49.155	85,384
2022-01-07	52.600	52.600	50.400	51.200	48.963	41,857
2022-01-05	53.700	54.300	52.600	52.600	50.302	18,128
2022-01-04	55.600	56.600	53.700	53.700	51.354	44,023
2022-01-03	55.300	55.600	54.200	55.400	52.980	46,759
2021-12-30	54.700	57.000	54.700	56.500	54.032	70,532
2021-12-29	55.700	56.900	53.900	54.600	52.215	65,676
2021-12-28	58.400	58.400	55.500	56.000	53.554	92,419
2021-12-27	58.600	59.800	56.800	57.500	54.988	107,117
2021-12-23	56.700	58.700	56.500	57.400	54.892	60,825
2021-12-22	54.500	56.900	54.500	56.600	54.127	77,495
2021-12-21	54.000	54.600	52.700	54.200	51.832	192,917
2021-12-20	50.500	53.900	50.400	53.200	50.876	193,063
2021-12-17	49.000	51.600	48.650	50.700	48.485	27,911
2021-12-16	50.800	50.800	49.150	49.150	47.003	20,017
2021-12-15	51.800	52.000	49.650	49.650	47.481	33,438
2021-12-14	50.000	51.600	49.800	51.000	48.772	31,705
2021-12-13	50.100	50.800	49.200	50.000	47.816	44,910
2021-12-10	51.200	52.900	49.000	49.850	47.672	249,134
2021-12-09	51.500	53.300	51.000	52.800	50.493	38,088
2021-12-08	53.200	53.200	51.700	52.000	49.728	17,501
2021-12-07	53.700	54.600	52.400	52.600	50.302	54,254
2021-12-06	51.700	58.200	50.200	53.600	51.258	154,653
2021-12-03	53.200	53.600	51.000	52.000	49.728	31,440
2021-12-02	53.500	53.500	51.600	53.000	50.685	57,497
2021-12-01	55.000	56.700	52.100	53.500	51.163	95,273
2021-11-30	52.200	54.600	51.800	53.900	51.545	53,338
2021-11-29	53.200	54.300	52.000	54.300	51.928	67,326
2021-11-26	55.000	55.700	53.100	53.200	50.876	61,134
2021-11-25	57.000	57.700	55.700	56.200	53.745	25,587
2021-11-24	59.900	59.900	55.600	56.900	54.414	59,999
2021-11-23	57.500	58.900	56.400	58.300	55.753	55,585
2021-11-22	57.900	61.000	57.900	57.900	55.371	226,951
2021-11-19	56.500	57.900	55.500	57.900	55.371	320,056
2021-11-18	63.400	63.400	56.300	56.600	54.127	233,065
2021-11-17	65.600	65.600	60.800	61.000	58.335	167,225
2021-11-16	63.800	65.900	63.300	65.200	62.352	34,203
2021-11-15	66.000	66.200	62.700	63.700	60.917	101,675
2021-11-12	65.600	66.000	64.200	66.000	63.117	95,618
2021-11-11	64.700	66.300	64.200	65.600	62.734	38,381
2021-11-10	66.300	66.300	63.900	64.700	61.873	60,137
2021-11-09	63.000	65.300	61.600	65.000	62.160	80,338
2021-11-08	65.000	65.000	61.100	63.100	60.343	91,826
2021-11-05	64.000	65.600	64.000	64.400	61.587	9,988
2021-11-04	65.900	66.000	64.600	64.900	62.065	56,392
2021-11-03	61.400	66.500	60.700	65.600	62.734	82,741
2021-11-02	61.400	61.800	58.300	61.400	58.718	65,189
2021-11-01	61.100	62.000	58.000	58.900	56.327	81,023
2021-10-29	56.000	61.400	55.300	61.100	58.431	135,802
2021-10-28	56.500	56.900	55.100	56.400	53.936	121,841
2021-10-27	56.600	58.600	56.000	56.800	54.319	115,175
2021-10-26	59.200	60.900	56.400	56.500	54.032	212,255
2021-10-25	60.500	61.200	58.700	59.500	56.901	41,266
2021-10-22	60.200	61.400	59.400	61.400	58.718	32,854
2021-10-21	59.000	60.700	58.300	60.200	57.570	53,737
2021-10-20	59.600	60.000	57.700	58.400	55.849	65,551
2021-10-19	58.100	59.600	57.500	59.600	56.996	26,165
2021-10-18	58.600	59.100	57.800	58.100	55.562	11,327

← NewerPage 21 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.