RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 191.20 | 193.80 | 191.00 | 192.40 | 186.55 | 42,607 |
| 2024-11-13 | 197.20 | 198.00 | 190.20 | 191.20 | 185.39 | 101,817 |
| 2024-11-12 | 199.60 | 205.00 | 196.60 | 197.20 | 191.20 | 53,134 |
| 2024-11-11 | 198.00 | 206.50 | 195.40 | 199.60 | 193.53 | 132,079 |
| 2024-11-08 | 183.00 | 195.00 | 179.80 | 195.00 | 189.07 | 502,242 |
| 2024-11-07 | 159.40 | 166.20 | 159.40 | 164.60 | 159.60 | 52,376 |
| 2024-11-06 | 164.00 | 165.80 | 159.20 | 159.20 | 154.36 | 81,377 |
| 2024-11-05 | 159.20 | 166.60 | 159.00 | 165.20 | 160.18 | 65,004 |
| 2024-11-04 | 152.80 | 158.20 | 152.80 | 157.40 | 152.61 | 30,462 |
| 2024-11-01 | 152.00 | 154.80 | 151.40 | 152.80 | 148.15 | 11,193 |
| 2024-10-31 | 152.40 | 152.60 | 149.80 | 152.00 | 147.38 | 32,449 |
| 2024-10-30 | 156.00 | 156.40 | 152.20 | 152.40 | 147.77 | 30,674 |
| 2024-10-29 | 160.40 | 162.80 | 154.20 | 156.00 | 151.26 | 43,077 |
| 2024-10-28 | 158.00 | 161.80 | 157.40 | 160.40 | 155.52 | 29,210 |
| 2024-10-25 | 156.80 | 159.00 | 155.80 | 157.80 | 153.00 | 17,038 |
| 2024-10-24 | 155.00 | 160.60 | 153.60 | 157.20 | 152.42 | 15,838 |
| 2024-10-23 | 159.20 | 159.20 | 155.60 | 156.80 | 152.03 | 21,331 |
| 2024-10-22 | 159.20 | 160.20 | 155.00 | 159.20 | 154.36 | 55,648 |
| 2024-10-21 | 165.00 | 166.00 | 159.00 | 159.20 | 154.36 | 22,485 |
| 2024-10-18 | 163.60 | 165.00 | 160.40 | 163.80 | 158.82 | 21,978 |
| 2024-10-17 | 162.60 | 163.60 | 161.40 | 163.60 | 158.63 | 10,449 |
| 2024-10-16 | 160.00 | 163.00 | 157.60 | 162.60 | 157.66 | 40,264 |
| 2024-10-15 | 158.00 | 160.40 | 157.60 | 160.00 | 155.14 | 27,120 |
| 2024-10-14 | 156.60 | 159.00 | 155.40 | 157.60 | 152.81 | 33,452 |
| 2024-10-11 | 156.00 | 156.60 | 153.40 | 156.60 | 151.84 | 31,432 |
| 2024-10-10 | 152.80 | 156.40 | 151.40 | 156.40 | 151.64 | 29,686 |
| 2024-10-09 | 152.40 | 153.40 | 150.20 | 152.80 | 148.15 | 44,747 |
| 2024-10-08 | 152.20 | 154.00 | 151.20 | 153.40 | 148.74 | 18,050 |
| 2024-10-07 | 153.40 | 153.40 | 150.80 | 152.20 | 147.57 | 24,269 |
| 2024-10-04 | 154.00 | 154.60 | 151.80 | 153.60 | 148.93 | 17,686 |
| 2024-10-03 | 155.60 | 156.20 | 152.40 | 153.40 | 148.74 | 19,139 |
| 2024-10-02 | 158.00 | 158.00 | 155.20 | 155.60 | 150.87 | 32,730 |
| 2024-10-01 | 155.00 | 157.40 | 155.00 | 156.80 | 152.03 | 29,135 |
| 2024-09-30 | 150.60 | 157.20 | 149.00 | 155.00 | 150.29 | 65,064 |
| 2024-09-27 | 152.60 | 154.00 | 149.00 | 151.00 | 146.41 | 77,516 |
| 2024-09-26 | 153.20 | 154.00 | 152.20 | 153.00 | 148.35 | 45,524 |
| 2024-09-25 | 153.00 | 155.00 | 152.20 | 153.00 | 148.35 | 43,885 |
| 2024-09-24 | 159.80 | 160.40 | 152.20 | 153.00 | 148.35 | 208,479 |
| 2024-09-23 | 163.40 | 163.60 | 159.00 | 159.80 | 154.94 | 32,787 |
| 2024-09-20 | 165.80 | 166.60 | 161.80 | 163.40 | 158.43 | 36,133 |
| 2024-09-19 | 167.60 | 170.60 | 164.20 | 165.60 | 160.56 | 27,567 |
| 2024-09-18 | 170.00 | 170.00 | 165.80 | 167.60 | 162.50 | 52,490 |
| 2024-09-17 | 166.00 | 172.00 | 166.00 | 168.00 | 162.89 | 86,288 |
| 2024-09-16 | 166.00 | 168.80 | 164.20 | 165.60 | 160.56 | 54,912 |
| 2024-09-13 | 164.60 | 168.00 | 164.00 | 165.60 | 160.56 | 41,862 |
| 2024-09-12 | 168.00 | 168.20 | 163.00 | 164.60 | 159.60 | 39,228 |
| 2024-09-11 | 159.00 | 168.40 | 159.00 | 164.40 | 159.40 | 118,196 |
| 2024-09-10 | 154.00 | 157.80 | 154.00 | 157.80 | 153.00 | 49,420 |
| 2024-09-09 | 152.20 | 154.80 | 151.20 | 154.00 | 149.32 | 52,344 |
| 2024-09-06 | 148.20 | 154.00 | 148.20 | 151.80 | 147.18 | 79,693 |
| 2024-09-05 | 150.00 | 151.60 | 147.40 | 150.00 | 145.44 | 34,473 |
| 2024-09-04 | 148.00 | 151.60 | 147.60 | 150.80 | 146.21 | 24,485 |
| 2024-09-03 | 152.40 | 153.80 | 150.80 | 151.60 | 146.99 | 51,124 |
| 2024-09-02 | 154.20 | 154.40 | 149.60 | 152.40 | 147.77 | 61,951 |
| 2024-08-30 | 154.40 | 158.00 | 153.00 | 157.20 | 152.42 | 30,904 |
| 2024-08-29 | 156.00 | 157.60 | 153.20 | 154.60 | 149.90 | 39,200 |
| 2024-08-28 | 161.00 | 161.60 | 155.00 | 156.00 | 151.26 | 36,371 |
| 2024-08-27 | 158.60 | 161.60 | 157.00 | 160.80 | 155.91 | 58,550 |
| 2024-08-26 | 157.00 | 158.80 | 155.00 | 158.80 | 153.97 | 54,930 |
| 2024-08-23 | 157.80 | 159.00 | 155.20 | 157.00 | 152.23 | 51,152 |
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.