RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 310.00 | 323.50 | 308.50 | 314.50 | 304.94 | 145,137 |
| 2025-05-13 | 306.50 | 314.00 | 302.00 | 308.00 | 298.64 | 134,841 |
| 2025-05-12 | 313.50 | 313.50 | 290.50 | 311.00 | 301.54 | 319,534 |
| 2025-05-09 | 283.50 | 315.50 | 280.00 | 314.50 | 304.94 | 784,840 |
| 2025-05-08 | 242.00 | 243.50 | 236.50 | 240.50 | 233.19 | 88,391 |
| 2025-05-07 | 247.50 | 253.50 | 241.00 | 241.50 | 234.16 | 55,530 |
| 2025-05-06 | 254.00 | 254.50 | 245.00 | 247.50 | 239.97 | 67,824 |
| 2025-05-05 | 262.50 | 265.00 | 251.50 | 254.00 | 246.28 | 68,841 |
| 2025-05-02 | 263.50 | 265.50 | 258.00 | 262.00 | 254.03 | 147,674 |
| 2025-04-30 | 253.00 | 263.50 | 251.50 | 260.50 | 252.58 | 54,029 |
| 2025-04-29 | 249.00 | 253.00 | 247.50 | 253.00 | 245.31 | 40,872 |
| 2025-04-28 | 248.00 | 252.50 | 246.50 | 248.00 | 240.46 | 56,940 |
| 2025-04-25 | 240.00 | 248.50 | 238.50 | 248.00 | 240.46 | 75,317 |
| 2025-04-24 | 234.00 | 244.50 | 231.50 | 239.00 | 231.73 | 135,074 |
| 2025-04-23 | 232.50 | 235.50 | 229.50 | 234.50 | 227.37 | 73,837 |
| 2025-04-22 | 231.00 | 232.50 | 223.00 | 230.00 | 223.01 | 59,620 |
| 2025-04-17 | 237.00 | 237.00 | 232.50 | 233.00 | 225.92 | 33,891 |
| 2025-04-16 | 235.00 | 240.00 | 232.50 | 237.50 | 230.28 | 66,114 |
| 2025-04-15 | 226.00 | 237.50 | 224.50 | 236.00 | 228.82 | 206,668 |
| 2025-04-14 | 221.50 | 226.50 | 219.50 | 225.00 | 218.16 | 75,760 |
| 2025-04-11 | 217.00 | 219.00 | 212.00 | 218.00 | 211.37 | 63,423 |
| 2025-04-10 | 225.50 | 230.50 | 215.00 | 215.00 | 208.46 | 124,221 |
| 2025-04-09 | 212.00 | 214.50 | 207.50 | 212.00 | 205.55 | 151,900 |
| 2025-04-08 | 215.00 | 219.00 | 209.00 | 217.00 | 210.40 | 116,410 |
| 2025-04-07 | 198.60 | 217.50 | 195.00 | 204.50 | 198.28 | 274,297 |
| 2025-04-04 | 223.50 | 225.00 | 205.00 | 211.50 | 205.07 | 198,908 |
| 2025-04-03 | 222.00 | 228.00 | 220.00 | 223.50 | 216.70 | 95,223 |
| 2025-04-02 | 229.50 | 229.50 | 222.00 | 227.00 | 220.10 | 88,256 |
| 2025-04-01 | 226.00 | 231.00 | 223.00 | 230.00 | 223.01 | 130,752 |
| 2025-03-31 | 225.50 | 229.00 | 220.00 | 225.00 | 218.16 | 154,278 |
| 2025-03-28 | 231.00 | 237.00 | 229.00 | 230.00 | 223.01 | 165,238 |
| 2025-03-27 | 227.00 | 232.00 | 222.50 | 231.00 | 223.98 | 136,204 |
| 2025-03-26 | 238.50 | 242.00 | 227.00 | 228.50 | 221.55 | 336,599 |
| 2025-03-25 | 234.50 | 237.00 | 231.50 | 236.50 | 229.31 | 178,886 |
| 2025-03-24 | 236.00 | 242.50 | 231.00 | 235.00 | 227.85 | 163,212 |
| 2025-03-21 | 238.00 | 239.50 | 230.50 | 232.50 | 225.43 | 132,963 |
| 2025-03-20 | 237.50 | 240.50 | 233.00 | 238.00 | 230.76 | 158,264 |
| 2025-03-19 | 251.00 | 257.00 | 232.50 | 238.50 | 231.25 | 644,812 |
| 2025-03-18 | 279.50 | 282.00 | 271.00 | 278.00 | 269.55 | 99,503 |
| 2025-03-17 | 281.00 | 283.50 | 274.50 | 278.00 | 269.55 | 172,197 |
| 2025-03-14 | 267.00 | 283.50 | 264.50 | 282.00 | 273.43 | 714,064 |
| 2025-03-13 | 245.00 | 267.50 | 244.50 | 264.00 | 255.97 | 404,583 |
| 2025-03-12 | 230.50 | 246.50 | 229.00 | 245.00 | 237.55 | 183,863 |
| 2025-03-11 | 223.00 | 232.50 | 221.50 | 230.50 | 223.49 | 120,868 |
| 2025-03-10 | 235.00 | 235.00 | 223.00 | 224.00 | 217.19 | 142,055 |
| 2025-03-07 | 236.00 | 238.50 | 232.00 | 235.00 | 227.85 | 110,216 |
| 2025-03-06 | 245.50 | 246.00 | 237.50 | 239.00 | 231.73 | 124,551 |
| 2025-03-05 | 253.00 | 256.50 | 243.00 | 245.00 | 237.55 | 66,257 |
| 2025-03-04 | 243.50 | 257.50 | 242.50 | 250.50 | 242.88 | 145,060 |
| 2025-03-03 | 250.50 | 254.00 | 244.50 | 247.00 | 239.49 | 93,991 |
| 2025-02-28 | 251.50 | 251.50 | 245.00 | 250.50 | 242.88 | 77,377 |
| 2025-02-27 | 254.50 | 256.50 | 251.50 | 252.00 | 244.34 | 42,223 |
| 2025-02-26 | 245.00 | 255.00 | 243.50 | 255.00 | 247.25 | 102,511 |
| 2025-02-25 | 256.50 | 257.50 | 242.50 | 244.50 | 237.07 | 131,150 |
| 2025-02-24 | 244.00 | 261.50 | 244.00 | 257.00 | 249.19 | 285,099 |
| 2025-02-21 | 272.00 | 272.00 | 236.00 | 239.50 | 232.22 | 582,393 |
| 2025-02-20 | 264.50 | 269.00 | 263.00 | 266.00 | 257.91 | 106,354 |
| 2025-02-19 | 273.50 | 275.00 | 260.00 | 265.50 | 257.43 | 112,264 |
| 2025-02-18 | 267.00 | 275.50 | 264.00 | 275.00 | 266.64 | 101,160 |
| 2025-02-17 | 259.50 | 266.00 | 258.50 | 265.00 | 256.94 | 71,137 |
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.