RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 298.00 | 301.00 | 288.00 | 299.50 | 293.29 | 264,522 |
| 2025-08-08 | 266.00 | 306.50 | 266.00 | 300.50 | 294.27 | 499,451 |
| 2025-08-07 | 306.50 | 309.00 | 300.00 | 304.50 | 298.19 | 111,312 |
| 2025-08-06 | 312.00 | 315.00 | 304.50 | 306.50 | 300.15 | 120,167 |
| 2025-08-05 | 329.50 | 330.50 | 306.00 | 312.00 | 305.53 | 230,459 |
| 2025-08-04 | 335.50 | 339.50 | 314.00 | 323.50 | 316.80 | 146,601 |
| 2025-08-01 | 338.00 | 341.00 | 330.50 | 335.00 | 328.06 | 91,230 |
| 2025-07-31 | 356.00 | 362.00 | 332.00 | 336.50 | 329.53 | 135,932 |
| 2025-07-30 | 358.00 | 361.00 | 352.00 | 353.00 | 345.68 | 53,287 |
| 2025-07-29 | 353.00 | 365.50 | 353.00 | 365.50 | 357.92 | 68,077 |
| 2025-07-28 | 358.00 | 358.50 | 351.00 | 352.00 | 344.70 | 40,337 |
| 2025-07-25 | 355.50 | 358.00 | 352.00 | 355.50 | 348.13 | 47,856 |
| 2025-07-24 | 355.50 | 362.50 | 351.50 | 355.50 | 348.13 | 60,693 |
| 2025-07-23 | 357.00 | 360.50 | 352.00 | 355.50 | 348.13 | 76,147 |
| 2025-07-22 | 361.00 | 363.50 | 355.00 | 356.50 | 349.11 | 53,927 |
| 2025-07-21 | 361.00 | 373.50 | 361.00 | 362.00 | 354.50 | 60,530 |
| 2025-07-18 | 366.00 | 366.50 | 357.50 | 360.50 | 353.03 | 54,939 |
| 2025-07-17 | 365.00 | 371.00 | 363.00 | 365.50 | 357.92 | 88,903 |
| 2025-07-16 | 362.50 | 366.50 | 356.50 | 361.50 | 354.01 | 59,850 |
| 2025-07-15 | 356.50 | 364.50 | 355.00 | 361.50 | 354.01 | 97,855 |
| 2025-07-14 | 346.00 | 357.50 | 342.00 | 355.50 | 348.13 | 59,439 |
| 2025-07-11 | 352.50 | 356.00 | 348.00 | 348.00 | 340.79 | 73,724 |
| 2025-07-10 | 353.00 | 357.50 | 350.00 | 352.50 | 345.19 | 48,859 |
| 2025-07-09 | 345.00 | 356.50 | 341.00 | 353.00 | 345.68 | 162,839 |
| 2025-07-08 | 345.00 | 348.50 | 342.50 | 344.00 | 336.87 | 55,505 |
| 2025-07-07 | 344.00 | 348.00 | 340.00 | 343.50 | 336.38 | 39,771 |
| 2025-07-04 | 345.00 | 346.00 | 342.50 | 343.50 | 336.38 | 79,480 |
| 2025-07-03 | 335.00 | 347.50 | 335.00 | 347.50 | 340.30 | 98,995 |
| 2025-07-02 | 335.50 | 343.00 | 329.00 | 334.50 | 327.57 | 87,511 |
| 2025-07-01 | 337.50 | 343.00 | 334.00 | 334.50 | 327.57 | 95,885 |
| 2025-06-30 | 326.50 | 336.00 | 321.00 | 335.00 | 328.06 | 95,871 |
| 2025-06-27 | 328.00 | 330.00 | 323.50 | 326.50 | 319.73 | 84,794 |
| 2025-06-26 | 328.00 | 331.00 | 324.25 | 325.50 | 318.75 | 60,116 |
| 2025-06-25 | 327.50 | 333.00 | 327.00 | 328.50 | 321.69 | 165,223 |
| 2025-06-24 | 330.00 | 334.00 | 324.00 | 326.50 | 319.73 | 170,280 |
| 2025-06-23 | 313.00 | 326.50 | 311.50 | 326.50 | 319.73 | 130,473 |
| 2025-06-19 | 308.50 | 318.00 | 308.50 | 314.50 | 307.98 | 267,310 |
| 2025-06-18 | 304.00 | 309.00 | 300.00 | 308.50 | 302.11 | 52,315 |
| 2025-06-17 | 303.50 | 307.00 | 299.50 | 304.50 | 298.19 | 65,793 |
| 2025-06-16 | 306.00 | 312.00 | 304.00 | 305.00 | 298.68 | 71,312 |
| 2025-06-13 | 312.50 | 315.00 | 305.50 | 306.50 | 300.15 | 76,135 |
| 2025-06-12 | 322.50 | 326.50 | 316.50 | 317.50 | 310.92 | 63,772 |
| 2025-06-11 | 326.00 | 329.00 | 321.50 | 323.50 | 316.80 | 45,090 |
| 2025-06-10 | 322.00 | 330.50 | 321.50 | 328.00 | 321.20 | 56,152 |
| 2025-06-09 | 329.00 | 337.00 | 323.50 | 324.00 | 317.29 | 85,235 |
| 2025-06-05 | 322.00 | 329.00 | 322.00 | 329.00 | 322.18 | 73,728 |
| 2025-06-04 | 319.00 | 326.00 | 313.50 | 321.00 | 314.35 | 169,335 |
| 2025-06-03 | 310.00 | 317.00 | 306.50 | 317.00 | 310.43 | 139,945 |
| 2025-06-02 | 304.50 | 307.50 | 299.00 | 306.00 | 299.66 | 57,206 |
| 2025-05-30 | 303.50 | 310.50 | 298.50 | 305.50 | 299.17 | 1,037,567 |
| 2025-05-28 | 306.50 | 309.00 | 303.00 | 303.00 | 296.72 | 43,510 |
| 2025-05-27 | 307.50 | 315.00 | 306.00 | 306.00 | 299.66 | 64,442 |
| 2025-05-26 | 304.00 | 314.00 | 299.50 | 308.00 | 301.62 | 102,480 |
| 2025-05-23 | 301.00 | 305.50 | 292.00 | 296.50 | 290.35 | 80,474 |
| 2025-05-22 | 307.50 | 307.50 | 301.00 | 303.50 | 294.27 | 69,786 |
| 2025-05-21 | 313.50 | 320.00 | 302.50 | 309.50 | 300.09 | 115,951 |
| 2025-05-20 | 317.00 | 317.50 | 312.00 | 313.50 | 303.97 | 87,563 |
| 2025-05-19 | 320.50 | 328.00 | 314.50 | 316.00 | 306.39 | 184,299 |
| 2025-05-16 | 312.50 | 322.50 | 308.50 | 318.50 | 308.82 | 79,858 |
| 2025-05-15 | 314.00 | 327.50 | 312.50 | 314.50 | 304.94 | 147,799 |
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.