RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 189.20 | 194.60 | 187.40 | 190.60 | 186.65 | 107,311 |
| 2026-01-30 | 194.20 | 195.60 | 190.20 | 190.20 | 186.26 | 142,973 |
| 2026-01-29 | 202.00 | 202.00 | 194.00 | 194.00 | 189.98 | 165,171 |
| 2026-01-28 | 203.00 | 203.50 | 198.60 | 201.50 | 197.32 | 146,438 |
| 2026-01-27 | 208.00 | 209.00 | 201.00 | 203.00 | 198.79 | 73,443 |
| 2026-01-26 | 207.50 | 209.50 | 202.00 | 206.50 | 202.22 | 192,187 |
| 2026-01-23 | 210.00 | 212.00 | 208.00 | 208.50 | 204.18 | 76,676 |
| 2026-01-22 | 209.50 | 211.00 | 206.50 | 209.00 | 204.67 | 63,222 |
| 2026-01-21 | 213.50 | 213.50 | 205.50 | 206.50 | 202.22 | 73,656 |
| 2026-01-20 | 208.50 | 214.50 | 206.50 | 213.50 | 209.08 | 62,523 |
| 2026-01-19 | 210.50 | 210.50 | 206.50 | 208.50 | 204.18 | 119,519 |
| 2026-01-16 | 220.00 | 220.00 | 213.00 | 214.00 | 209.56 | 78,885 |
| 2026-01-15 | 220.00 | 221.50 | 214.50 | 220.00 | 215.44 | 76,958 |
| 2026-01-14 | 214.00 | 222.00 | 212.00 | 220.00 | 215.44 | 216,675 |
| 2026-01-13 | 218.00 | 219.00 | 213.50 | 214.50 | 210.05 | 72,738 |
| 2026-01-12 | 218.50 | 219.50 | 216.50 | 218.00 | 213.48 | 41,368 |
| 2026-01-09 | 215.50 | 219.50 | 213.50 | 219.00 | 214.46 | 87,987 |
| 2026-01-08 | 222.50 | 222.50 | 215.50 | 215.50 | 211.03 | 175,404 |
| 2026-01-07 | 222.00 | 227.50 | 221.00 | 223.00 | 218.38 | 211,973 |
| 2026-01-05 | 220.00 | 223.00 | 219.00 | 222.50 | 217.89 | 197,134 |
| 2026-01-02 | 228.50 | 228.50 | 218.00 | 219.50 | 214.95 | 164,053 |
| 2025-12-30 | 225.50 | 229.50 | 225.00 | 228.00 | 223.27 | 77,553 |
| 2025-12-29 | 225.00 | 226.50 | 222.00 | 226.00 | 221.32 | 73,681 |
| 2025-12-23 | 225.00 | 226.00 | 221.00 | 224.50 | 219.85 | 51,707 |
| 2025-12-22 | 225.00 | 226.50 | 220.00 | 225.00 | 220.34 | 60,285 |
| 2025-12-19 | 223.00 | 225.50 | 218.50 | 225.00 | 220.34 | 70,946 |
| 2025-12-18 | 219.50 | 221.50 | 216.00 | 221.00 | 216.42 | 402,104 |
| 2025-12-17 | 226.50 | 226.50 | 216.50 | 218.00 | 213.48 | 191,420 |
| 2025-12-16 | 228.00 | 229.00 | 225.50 | 227.00 | 222.30 | 73,714 |
| 2025-12-15 | 230.00 | 231.50 | 225.50 | 228.50 | 223.76 | 70,460 |
| 2025-12-12 | 231.50 | 237.50 | 226.50 | 229.00 | 224.25 | 106,978 |
| 2025-12-11 | 222.50 | 232.50 | 222.50 | 231.50 | 226.70 | 89,653 |
| 2025-12-10 | 224.50 | 226.50 | 223.50 | 226.00 | 221.32 | 70,660 |
| 2025-12-09 | 225.50 | 228.00 | 223.00 | 224.50 | 219.85 | 94,383 |
| 2025-12-08 | 225.00 | 226.00 | 221.50 | 225.00 | 220.34 | 52,152 |
| 2025-12-05 | 225.00 | 230.00 | 223.00 | 224.50 | 219.85 | 427,711 |
| 2025-12-04 | 222.50 | 226.00 | 218.50 | 225.00 | 220.34 | 62,764 |
| 2025-12-03 | 229.00 | 230.00 | 221.00 | 222.00 | 217.40 | 60,115 |
| 2025-12-02 | 227.00 | 231.00 | 224.50 | 227.00 | 222.30 | 93,114 |
| 2025-12-01 | 233.50 | 233.50 | 221.50 | 226.00 | 221.32 | 90,808 |
| 2025-11-28 | 232.00 | 233.50 | 228.50 | 232.50 | 227.68 | 113,507 |
| 2025-11-27 | 226.50 | 232.50 | 226.50 | 231.00 | 226.21 | 62,913 |
| 2025-11-26 | 225.50 | 229.00 | 223.50 | 227.00 | 222.30 | 67,617 |
| 2025-11-25 | 226.00 | 227.00 | 223.00 | 224.50 | 219.85 | 86,433 |
| 2025-11-24 | 218.00 | 226.00 | 218.00 | 225.00 | 220.34 | 188,691 |
| 2025-11-21 | 215.00 | 220.00 | 212.00 | 217.00 | 212.50 | 123,896 |
| 2025-11-20 | 218.00 | 220.00 | 212.00 | 216.50 | 212.01 | 134,275 |
| 2025-11-19 | 220.00 | 222.00 | 214.50 | 215.00 | 210.54 | 132,301 |
| 2025-11-18 | 224.00 | 225.50 | 218.50 | 220.50 | 215.93 | 123,351 |
| 2025-11-17 | 230.00 | 233.00 | 223.50 | 224.50 | 219.85 | 123,855 |
| 2025-11-14 | 228.00 | 231.00 | 220.00 | 229.50 | 224.74 | 255,353 |
| 2025-11-13 | 224.00 | 229.00 | 221.00 | 227.00 | 222.30 | 134,783 |
| 2025-11-12 | 227.50 | 229.50 | 219.00 | 223.50 | 218.87 | 197,529 |
| 2025-11-11 | 232.00 | 235.00 | 225.00 | 226.50 | 221.81 | 210,171 |
| 2025-11-10 | 257.00 | 258.50 | 227.50 | 232.00 | 227.19 | 545,691 |
| 2025-11-07 | 241.00 | 264.50 | 240.50 | 256.50 | 251.18 | 811,971 |
| 2025-11-06 | 214.50 | 215.00 | 208.50 | 210.50 | 206.14 | 283,871 |
| 2025-11-05 | 219.00 | 219.00 | 214.00 | 214.00 | 209.56 | 150,725 |
| 2025-11-04 | 223.00 | 224.50 | 218.50 | 219.50 | 214.95 | 127,443 |
| 2025-11-03 | 224.00 | 229.50 | 223.50 | 224.00 | 219.36 | 130,844 |
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.