RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 228.00 | 228.00 | 224.00 | 224.00 | 219.36 | 43,015 |
| 2025-10-30 | 227.00 | 229.50 | 225.00 | 227.00 | 222.30 | 75,723 |
| 2025-10-29 | 228.50 | 237.00 | 225.00 | 226.50 | 221.81 | 131,618 |
| 2025-10-28 | 235.50 | 236.00 | 227.00 | 227.00 | 222.30 | 120,251 |
| 2025-10-27 | 233.00 | 238.00 | 230.50 | 236.00 | 231.11 | 136,539 |
| 2025-10-24 | 231.50 | 236.00 | 230.50 | 231.50 | 226.70 | 149,398 |
| 2025-10-23 | 233.00 | 235.50 | 229.00 | 231.50 | 226.70 | 66,146 |
| 2025-10-22 | 225.50 | 234.00 | 222.50 | 231.50 | 226.70 | 756,891 |
| 2025-10-21 | 227.50 | 228.00 | 224.50 | 226.00 | 221.32 | 148,531 |
| 2025-10-20 | 230.00 | 230.00 | 225.50 | 226.00 | 221.32 | 141,885 |
| 2025-10-17 | 230.00 | 230.50 | 226.50 | 227.50 | 222.79 | 114,412 |
| 2025-10-16 | 234.50 | 235.50 | 229.00 | 230.50 | 225.72 | 66,107 |
| 2025-10-15 | 238.00 | 240.00 | 234.00 | 235.00 | 230.13 | 107,121 |
| 2025-10-14 | 247.00 | 248.00 | 235.50 | 236.50 | 231.60 | 149,683 |
| 2025-10-13 | 245.00 | 249.50 | 244.50 | 248.00 | 242.86 | 60,051 |
| 2025-10-10 | 250.00 | 250.50 | 245.00 | 245.00 | 239.92 | 95,909 |
| 2025-10-09 | 246.00 | 251.50 | 242.50 | 249.50 | 244.33 | 66,503 |
| 2025-10-08 | 246.50 | 249.50 | 242.00 | 246.00 | 240.90 | 37,056 |
| 2025-10-07 | 240.00 | 246.00 | 238.50 | 246.00 | 240.90 | 147,675 |
| 2025-10-06 | 240.00 | 244.00 | 236.50 | 240.50 | 235.52 | 235,967 |
| 2025-10-03 | 240.50 | 243.00 | 237.50 | 240.00 | 235.03 | 109,762 |
| 2025-10-02 | 243.50 | 246.00 | 236.00 | 241.00 | 236.01 | 92,872 |
| 2025-10-01 | 251.00 | 252.00 | 243.00 | 243.50 | 238.45 | 58,660 |
| 2025-09-30 | 247.00 | 253.00 | 245.50 | 252.00 | 246.78 | 74,105 |
| 2025-09-29 | 247.50 | 252.50 | 245.00 | 247.50 | 242.37 | 75,740 |
| 2025-09-26 | 250.00 | 252.50 | 245.00 | 247.50 | 242.37 | 49,249 |
| 2025-09-25 | 252.00 | 253.50 | 248.50 | 249.50 | 244.33 | 58,757 |
| 2025-09-24 | 259.00 | 259.50 | 251.50 | 252.00 | 246.78 | 54,372 |
| 2025-09-23 | 260.00 | 264.50 | 258.00 | 258.50 | 253.14 | 57,436 |
| 2025-09-22 | 265.00 | 267.00 | 259.50 | 260.00 | 254.61 | 76,136 |
| 2025-09-19 | 263.00 | 266.50 | 260.50 | 265.00 | 259.51 | 138,623 |
| 2025-09-18 | 255.50 | 263.00 | 254.50 | 262.50 | 257.06 | 106,664 |
| 2025-09-17 | 250.50 | 255.50 | 250.50 | 255.00 | 249.72 | 62,920 |
| 2025-09-16 | 249.00 | 252.50 | 249.00 | 249.50 | 244.33 | 98,647 |
| 2025-09-15 | 253.00 | 254.00 | 246.00 | 247.50 | 242.37 | 113,961 |
| 2025-09-12 | 244.00 | 251.50 | 242.00 | 249.00 | 243.84 | 99,333 |
| 2025-09-11 | 243.00 | 246.00 | 241.50 | 243.50 | 238.45 | 74,893 |
| 2025-09-10 | 241.50 | 247.50 | 238.00 | 241.00 | 236.01 | 102,201 |
| 2025-09-09 | 238.00 | 242.50 | 236.50 | 241.00 | 236.01 | 69,265 |
| 2025-09-08 | 238.50 | 243.00 | 236.00 | 237.00 | 232.09 | 54,425 |
| 2025-09-05 | 242.00 | 245.00 | 236.00 | 238.50 | 233.56 | 86,998 |
| 2025-09-04 | 240.00 | 243.00 | 237.50 | 242.00 | 236.98 | 86,082 |
| 2025-09-03 | 245.00 | 246.50 | 237.00 | 239.00 | 234.05 | 163,550 |
| 2025-09-02 | 255.00 | 255.50 | 242.00 | 243.50 | 238.45 | 127,129 |
| 2025-09-01 | 263.00 | 263.00 | 248.00 | 255.00 | 249.72 | 341,868 |
| 2025-08-29 | 265.00 | 267.50 | 263.50 | 265.50 | 260.00 | 74,775 |
| 2025-08-28 | 264.50 | 275.50 | 264.50 | 265.00 | 259.51 | 158,305 |
| 2025-08-27 | 266.50 | 266.50 | 261.00 | 265.00 | 259.51 | 46,542 |
| 2025-08-26 | 266.50 | 267.50 | 263.50 | 267.00 | 261.47 | 75,052 |
| 2025-08-25 | 269.00 | 271.50 | 265.50 | 267.00 | 261.47 | 49,525 |
| 2025-08-22 | 265.50 | 270.00 | 264.00 | 270.00 | 264.40 | 81,795 |
| 2025-08-21 | 268.50 | 269.50 | 263.50 | 265.00 | 259.51 | 56,175 |
| 2025-08-20 | 268.50 | 270.00 | 263.00 | 268.00 | 262.45 | 73,376 |
| 2025-08-19 | 268.50 | 275.00 | 267.50 | 269.00 | 263.42 | 241,353 |
| 2025-08-18 | 273.50 | 274.50 | 265.00 | 268.00 | 262.45 | 86,676 |
| 2025-08-15 | 274.50 | 278.00 | 270.00 | 274.00 | 268.32 | 253,731 |
| 2025-08-14 | 278.00 | 280.50 | 274.50 | 275.00 | 269.30 | 111,919 |
| 2025-08-13 | 282.50 | 285.50 | 278.00 | 278.50 | 272.73 | 108,651 |
| 2025-08-12 | 299.50 | 301.50 | 279.00 | 282.50 | 276.65 | 214,896 |
| 2025-08-11 | 298.00 | 301.00 | 288.00 | 299.50 | 293.29 | 264,522 |
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.