RaySearch Laboratories AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	190.00	194.80	179.60	181.80	178.03	1,000,171
2026-04-28	218.80	218.80	204.80	208.40	204.08	186,542
2026-04-27	217.00	227.40	214.20	220.60	216.03	180,599
2026-04-24	223.00	223.00	216.00	217.20	212.70	104,769
2026-04-23	225.60	227.80	221.00	223.40	218.77	115,179
2026-04-22	225.80	226.80	222.80	225.40	220.73	115,922
2026-04-21	224.20	229.00	223.80	225.20	220.53	83,544
2026-04-20	224.40	229.00	222.20	224.00	219.36	171,492
2026-04-17	231.00	237.20	223.20	228.00	223.27	371,465
2026-04-16	220.80	232.60	219.40	230.00	225.23	227,812
2026-04-15	215.00	220.80	214.00	219.80	215.24	159,818
2026-04-14	202.20	213.00	200.20	212.40	208.00	232,938
2026-04-13	197.10	199.00	193.50	197.90	193.80	86,311
2026-04-10	195.00	201.60	195.00	197.70	193.60	110,931
2026-04-09	198.80	198.80	192.40	193.70	189.69	115,876
2026-04-08	200.00	201.60	197.00	198.90	194.78	180,275
2026-04-07	194.60	200.20	190.40	191.70	187.73	158,137
2026-04-02	194.00	197.00	193.40	194.20	190.18	161,405
2026-04-01	196.80	198.40	194.20	198.00	193.90	193,520
2026-03-31	185.40	191.40	185.40	191.40	187.43	162,616
2026-03-30	183.00	185.40	180.00	185.40	181.56	84,122
2026-03-27	187.00	187.00	181.00	183.40	179.60	108,682
2026-03-26	183.60	186.80	180.60	185.00	181.17	54,609
2026-03-25	184.00	184.80	181.80	182.80	179.01	66,991
2026-03-24	183.80	187.40	180.80	182.80	179.01	63,191
2026-03-23	178.00	186.80	175.80	183.60	179.79	74,825
2026-03-20	188.20	189.00	181.60	181.60	177.84	108,040
2026-03-19	189.40	191.80	186.00	187.60	183.71	83,457
2026-03-18	190.20	192.20	187.00	189.00	185.08	103,854
2026-03-17	189.80	191.00	184.20	189.60	185.67	87,468
2026-03-16	190.40	190.40	184.40	190.20	186.26	131,597
2026-03-13	190.80	192.80	189.40	190.60	186.65	92,317
2026-03-12	188.80	192.40	187.00	191.40	187.43	262,809
2026-03-11	196.40	196.40	187.80	190.00	186.06	262,225
2026-03-10	195.80	198.00	194.40	196.20	192.13	113,444
2026-03-09	191.20	195.60	189.60	194.00	189.98	177,475
2026-03-06	194.00	199.00	193.80	195.80	191.74	170,050
2026-03-05	193.00	195.40	188.00	192.00	188.02	177,863
2026-03-04	185.60	193.60	184.40	192.40	188.41	242,828
2026-03-03	184.60	186.80	182.20	185.60	181.75	85,501
2026-03-02	185.80	190.20	184.20	186.00	182.15	110,312
2026-02-27	188.00	191.60	186.20	191.60	187.63	160,755
2026-02-26	182.40	188.00	182.40	188.00	184.10	105,753
2026-02-25	180.60	184.40	178.60	182.40	178.62	71,930
2026-02-24	183.00	184.20	178.00	179.80	176.07	121,824
2026-02-23	186.60	187.60	182.40	182.40	178.62	96,346
2026-02-20	190.20	190.80	186.00	187.60	183.71	109,162
2026-02-19	186.00	193.00	185.20	190.00	186.06	178,461
2026-02-18	181.80	186.40	180.20	186.00	182.15	310,551
2026-02-17	182.20	183.40	175.20	181.80	178.03	168,221
2026-02-16	187.40	187.40	181.20	182.20	178.42	159,833
2026-02-13	170.20	187.60	168.40	185.40	181.56	832,848
2026-02-12	192.60	194.80	166.80	168.40	164.91	1,581,213
2026-02-11	181.40	181.40	175.00	175.40	171.76	261,948
2026-02-10	180.40	185.40	178.00	181.40	177.64	207,403
2026-02-09	179.80	186.40	179.40	180.60	176.86	211,452
2026-02-06	182.80	183.60	179.00	179.00	175.29	192,698
2026-02-05	190.20	190.20	183.00	184.40	180.58	152,975
2026-02-04	185.60	186.60	182.00	186.60	182.73	169,031
2026-02-03	191.00	191.60	184.60	185.80	181.95	94,674

← NewerPage 3 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.