RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 264.00 | 264.00 | 258.00 | 260.00 | 252.09 | 54,611 |
| 2025-02-13 | 258.00 | 264.00 | 256.00 | 264.00 | 255.97 | 65,209 |
| 2025-02-12 | 259.50 | 259.50 | 252.00 | 256.00 | 248.22 | 90,931 |
| 2025-02-11 | 254.00 | 261.00 | 253.50 | 259.50 | 251.61 | 92,483 |
| 2025-02-10 | 245.00 | 254.50 | 244.50 | 253.50 | 245.79 | 56,635 |
| 2025-02-07 | 254.50 | 254.50 | 243.50 | 245.00 | 237.55 | 67,470 |
| 2025-02-06 | 255.00 | 255.50 | 251.50 | 253.50 | 245.79 | 38,167 |
| 2025-02-05 | 252.00 | 254.50 | 246.50 | 253.50 | 245.79 | 77,487 |
| 2025-02-04 | 248.50 | 256.00 | 244.00 | 252.00 | 244.34 | 350,369 |
| 2025-02-03 | 235.00 | 248.00 | 231.00 | 247.00 | 239.49 | 134,429 |
| 2025-01-31 | 232.00 | 236.00 | 230.00 | 236.00 | 228.82 | 44,647 |
| 2025-01-30 | 235.50 | 237.00 | 231.00 | 232.00 | 224.95 | 49,440 |
| 2025-01-29 | 231.50 | 237.50 | 231.50 | 233.00 | 225.92 | 67,374 |
| 2025-01-28 | 228.00 | 232.50 | 226.00 | 232.50 | 225.43 | 65,650 |
| 2025-01-27 | 231.00 | 231.50 | 223.50 | 225.00 | 218.16 | 59,299 |
| 2025-01-24 | 226.50 | 231.50 | 223.00 | 231.00 | 223.98 | 74,449 |
| 2025-01-23 | 228.50 | 228.50 | 225.00 | 227.50 | 220.58 | 26,748 |
| 2025-01-22 | 228.50 | 230.50 | 226.00 | 228.50 | 221.55 | 42,773 |
| 2025-01-21 | 223.00 | 229.00 | 221.50 | 228.00 | 221.07 | 45,164 |
| 2025-01-20 | 229.50 | 229.50 | 217.00 | 223.00 | 216.22 | 68,458 |
| 2025-01-17 | 230.00 | 235.00 | 229.00 | 229.50 | 222.52 | 67,947 |
| 2025-01-16 | 233.50 | 234.00 | 229.50 | 229.50 | 222.52 | 62,430 |
| 2025-01-15 | 230.00 | 233.50 | 227.00 | 233.50 | 226.40 | 49,538 |
| 2025-01-14 | 231.50 | 236.00 | 230.00 | 231.00 | 223.98 | 100,335 |
| 2025-01-13 | 231.50 | 231.50 | 225.00 | 231.00 | 223.98 | 70,073 |
| 2025-01-10 | 228.00 | 232.50 | 226.00 | 231.50 | 224.46 | 102,431 |
| 2025-01-09 | 226.00 | 228.50 | 223.50 | 228.00 | 221.07 | 80,982 |
| 2025-01-08 | 220.00 | 226.50 | 220.00 | 225.00 | 218.16 | 68,688 |
| 2025-01-07 | 222.00 | 223.50 | 219.50 | 219.50 | 212.83 | 65,210 |
| 2025-01-03 | 222.50 | 223.50 | 218.50 | 220.00 | 213.31 | 59,609 |
| 2025-01-02 | 216.00 | 225.00 | 216.00 | 222.50 | 215.73 | 74,353 |
| 2024-12-30 | 213.00 | 216.00 | 211.50 | 216.00 | 209.43 | 83,770 |
| 2024-12-27 | 208.00 | 214.50 | 205.50 | 212.50 | 206.04 | 54,094 |
| 2024-12-23 | 204.00 | 210.50 | 200.50 | 208.00 | 201.68 | 66,540 |
| 2024-12-20 | 203.50 | 204.00 | 199.00 | 204.00 | 197.80 | 62,680 |
| 2024-12-19 | 200.50 | 206.00 | 198.20 | 205.00 | 198.77 | 123,248 |
| 2024-12-18 | 201.50 | 206.50 | 201.50 | 205.00 | 198.77 | 57,957 |
| 2024-12-17 | 203.00 | 203.50 | 199.20 | 202.00 | 195.86 | 30,656 |
| 2024-12-16 | 208.50 | 209.00 | 199.60 | 202.50 | 196.34 | 54,160 |
| 2024-12-13 | 202.50 | 210.00 | 202.50 | 207.50 | 201.19 | 62,158 |
| 2024-12-12 | 201.00 | 204.00 | 199.60 | 203.00 | 196.83 | 56,468 |
| 2024-12-11 | 202.50 | 203.00 | 199.00 | 201.00 | 194.89 | 356,498 |
| 2024-12-10 | 203.50 | 204.00 | 199.60 | 203.00 | 196.83 | 62,854 |
| 2024-12-09 | 206.00 | 208.50 | 201.00 | 203.50 | 197.31 | 67,094 |
| 2024-12-06 | 209.50 | 210.00 | 202.50 | 206.00 | 199.74 | 84,868 |
| 2024-12-05 | 215.00 | 215.00 | 209.50 | 211.00 | 204.58 | 37,013 |
| 2024-12-04 | 216.00 | 218.00 | 214.00 | 215.00 | 208.46 | 47,104 |
| 2024-12-03 | 213.50 | 216.00 | 213.00 | 216.00 | 209.43 | 38,647 |
| 2024-12-02 | 210.00 | 213.00 | 206.00 | 213.00 | 206.52 | 92,865 |
| 2024-11-29 | 207.00 | 209.50 | 205.50 | 208.00 | 201.68 | 55,691 |
| 2024-11-28 | 207.00 | 209.50 | 205.50 | 207.00 | 200.71 | 39,063 |
| 2024-11-27 | 207.50 | 209.50 | 206.00 | 208.00 | 201.68 | 61,213 |
| 2024-11-26 | 206.00 | 208.00 | 203.00 | 206.00 | 199.74 | 42,785 |
| 2024-11-25 | 201.00 | 207.00 | 200.50 | 205.50 | 199.25 | 89,099 |
| 2024-11-22 | 201.00 | 202.00 | 198.00 | 200.00 | 193.92 | 76,077 |
| 2024-11-21 | 194.40 | 202.00 | 194.00 | 199.60 | 193.53 | 102,580 |
| 2024-11-20 | 195.00 | 195.60 | 192.20 | 194.00 | 188.10 | 40,444 |
| 2024-11-19 | 194.20 | 196.60 | 190.40 | 195.00 | 189.07 | 51,209 |
| 2024-11-18 | 186.60 | 194.80 | 186.60 | 194.00 | 188.10 | 60,228 |
| 2024-11-15 | 192.20 | 192.20 | 186.40 | 187.00 | 181.31 | 47,488 |
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.