RaySearch Laboratories AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 195.40 | 197.30 | 191.50 | 194.90 | 194.90 | 65,585 |
| 2026-10-16 | 194.30 | 200.00 | 193.60 | 197.00 | 197.00 | 125,163 |
| 2026-10-15 | 192.10 | 194.90 | 190.70 | 194.30 | 194.30 | 78,831 |
| 2026-10-14 | 193.50 | 198.40 | 191.70 | 193.10 | 193.10 | 78,630 |
| 2026-10-13 | 191.10 | 195.30 | 191.10 | 193.90 | 193.90 | 103,039 |
| 2026-10-12 | 191.90 | 195.90 | 191.00 | 194.10 | 194.10 | 91,139 |
| 2026-10-09 | 187.20 | 192.60 | 186.50 | 191.80 | 191.80 | 185,162 |
| 2026-10-08 | 182.20 | 187.80 | 181.00 | 185.30 | 185.30 | 105,902 |
| 2026-10-07 | 183.30 | 188.10 | 180.60 | 183.00 | 183.00 | 110,304 |
| 2026-10-06 | 183.60 | 190.00 | 181.50 | 183.80 | 183.80 | 144,983 |
| 2026-10-05 | 181.00 | 186.60 | 181.00 | 183.70 | 183.70 | 69,426 |
| 2026-10-02 | 182.10 | 186.90 | 180.50 | 181.00 | 181.00 | 139,258 |
| 2026-10-01 | 187.20 | 189.50 | 183.30 | 184.20 | 184.20 | 113,290 |
| 2026-09-30 | 185.40 | 188.60 | 184.10 | 187.00 | 187.00 | 188,024 |
| 2026-09-29 | 178.20 | 185.40 | 177.00 | 185.40 | 185.40 | 209,975 |
| 2026-09-28 | 173.60 | 178.90 | 173.20 | 177.70 | 177.70 | 186,750 |
| 2026-09-25 | 168.50 | 174.30 | 167.10 | 174.30 | 174.30 | 285,637 |
| 2026-09-24 | 172.30 | 173.00 | 168.00 | 168.40 | 168.40 | 121,359 |
| 2026-09-23 | 169.70 | 173.90 | 169.40 | 172.70 | 172.70 | 120,500 |
| 2026-09-22 | 176.30 | 176.30 | 167.70 | 168.90 | 168.90 | 131,642 |
| 2026-09-21 | 177.30 | 178.50 | 171.80 | 174.00 | 174.00 | 267,120 |
| 2026-09-18 | 176.20 | 179.60 | 176.20 | 177.20 | 177.20 | 64,539 |
| 2026-09-17 | 171.70 | 177.30 | 171.00 | 176.50 | 176.50 | 417,138 |
| 2026-09-16 | 173.60 | 173.60 | 169.60 | 171.60 | 171.60 | 140,746 |
| 2026-09-15 | 173.10 | 175.50 | 169.80 | 173.80 | 173.80 | 71,552 |
| 2026-09-14 | 177.20 | 178.20 | 170.60 | 173.00 | 173.00 | 152,730 |
| 2026-09-11 | 171.60 | 177.60 | 166.70 | 176.70 | 176.70 | 392,354 |
| 2026-09-10 | 175.00 | 175.30 | 171.20 | 171.60 | 171.60 | 92,684 |
| 2026-09-09 | 174.70 | 176.80 | 171.50 | 174.90 | 174.90 | 92,505 |
| 2026-09-08 | 173.20 | 178.00 | 169.30 | 175.60 | 175.60 | 241,062 |
| 2026-09-07 | 176.10 | 177.00 | 170.90 | 171.10 | 171.10 | 134,807 |
| 2026-09-04 | 178.10 | 180.50 | 175.30 | 177.10 | 177.10 | 63,658 |
| 2026-09-03 | 176.40 | 179.20 | 176.40 | 177.50 | 177.50 | 115,985 |
| 2026-09-02 | 179.00 | 179.50 | 175.70 | 176.20 | 176.20 | 97,926 |
| 2026-09-01 | 180.40 | 182.30 | 177.60 | 179.60 | 179.60 | 138,744 |
| 2026-08-31 | 184.80 | 186.00 | 180.40 | 180.40 | 180.40 | 195,005 |
| 2026-08-28 | 188.40 | 191.20 | 184.80 | 184.80 | 184.80 | 120,001 |
| 2026-08-27 | 180.60 | 188.60 | 178.80 | 187.90 | 187.90 | 112,490 |
| 2026-08-26 | 182.50 | 183.10 | 179.90 | 180.50 | 180.50 | 89,457 |
| 2026-08-25 | 181.20 | 185.30 | 181.20 | 181.70 | 181.70 | 86,789 |
| 2026-08-24 | 183.90 | 184.50 | 179.80 | 181.20 | 181.20 | 97,153 |
| 2026-08-21 | 181.10 | 184.80 | 179.20 | 183.40 | 183.40 | 127,784 |
| 2026-08-20 | 182.70 | 183.90 | 179.40 | 181.20 | 181.20 | 136,762 |
| 2026-08-19 | 192.30 | 193.00 | 182.50 | 182.60 | 182.60 | 276,210 |
| 2026-08-18 | 189.10 | 194.20 | 188.10 | 192.80 | 192.80 | 104,962 |
| 2026-08-17 | 194.30 | 195.00 | 189.80 | 191.10 | 191.10 | 126,285 |
| 2026-08-14 | 189.20 | 201.00 | 189.20 | 194.20 | 194.20 | 860,833 |
| 2026-08-13 | 188.80 | 194.10 | 185.80 | 188.20 | 188.20 | 341,853 |
| 2026-08-12 | 192.20 | 196.50 | 189.30 | 190.70 | 190.70 | 154,099 |
| 2026-08-11 | 188.70 | 194.40 | 186.90 | 191.50 | 191.50 | 280,997 |
| 2026-08-10 | 180.10 | 194.00 | 178.60 | 187.70 | 187.70 | 745,726 |
| 2026-08-07 | 178.00 | 183.80 | 178.00 | 179.90 | 179.90 | 146,809 |
| 2026-08-06 | 173.50 | 178.90 | 173.00 | 176.50 | 176.50 | 96,393 |
| 2026-08-05 | 177.20 | 179.80 | 172.60 | 173.50 | 173.50 | 229,032 |
| 2026-08-04 | 175.30 | 179.90 | 171.60 | 176.80 | 176.80 | 111,381 |
| 2026-08-03 | 180.50 | 181.50 | 174.10 | 175.00 | 175.00 | 93,040 |
| 2026-07-31 | 180.10 | 183.80 | 179.20 | 179.20 | 179.20 | 156,007 |
| 2026-07-30 | 176.80 | 181.00 | 176.00 | 179.30 | 179.30 | 240,043 |
| 2026-07-29 | 175.70 | 179.10 | 174.60 | 176.30 | 176.30 | 118,424 |
| 2026-07-28 | 174.30 | 176.20 | 171.70 | 175.20 | 175.20 | 134,441 |
Page 1 of 2 · 66 trading daysOlder →
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.