RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 148.30 | 151.60 | 148.20 | 149.30 | 144.77 | 2,327 |
| 2024-09-04 | 149.40 | 151.20 | 149.40 | 150.50 | 145.93 | 343 |
| 2024-09-03 | 152.20 | 152.80 | 151.00 | 152.80 | 148.16 | 994 |
| 2024-09-02 | 152.80 | 152.80 | 150.90 | 150.90 | 146.32 | 253 |
| 2024-08-30 | 154.35 | 158.00 | 154.35 | 156.90 | 152.14 | 415 |
| 2024-08-29 | 155.00 | 155.00 | 154.20 | 154.40 | 149.71 | 450 |
| 2024-08-28 | 160.20 | 160.20 | 155.60 | 155.60 | 150.88 | 152 |
| 2024-08-27 | 158.00 | 160.20 | 158.00 | 160.20 | 155.34 | 1,411 |
| 2024-08-23 | 157.30 | 157.80 | 155.80 | 155.80 | 151.07 | 2,161 |
| 2024-08-22 | 156.50 | 156.80 | 156.50 | 156.50 | 151.75 | 93 |
| 2024-08-21 | 147.80 | 149.40 | 147.80 | 147.80 | 143.31 | 337 |
| 2024-08-20 | 148.50 | 148.50 | 148.50 | 148.50 | 143.99 | 0 |
| 2024-08-19 | 152.20 | 152.20 | 148.60 | 151.50 | 146.90 | 1,645 |
| 2024-08-16 | 160.60 | 160.60 | 152.80 | 159.70 | 154.85 | 1,529 |
| 2024-08-15 | 135.30 | 135.80 | 135.30 | 135.30 | 131.19 | 140 |
| 2024-08-14 | 132.10 | 132.10 | 132.10 | 132.10 | 128.09 | 0 |
| 2024-08-13 | 129.80 | 131.40 | 128.20 | 129.80 | 125.86 | 742 |
| 2024-08-12 | 131.20 | 131.20 | 128.60 | 130.20 | 126.25 | 941 |
| 2024-08-09 | 132.10 | 132.10 | 132.10 | 132.10 | 128.09 | 0 |
| 2024-08-08 | 129.40 | 129.60 | 127.20 | 129.60 | 125.67 | 41 |
| 2024-08-07 | 128.40 | 130.60 | 128.40 | 129.80 | 125.86 | 600 |
| 2024-08-06 | 127.10 | 127.10 | 127.10 | 127.10 | 123.24 | 0 |
| 2024-08-05 | 127.50 | 128.00 | 126.60 | 128.00 | 124.12 | 421 |
| 2024-08-02 | 133.20 | 133.20 | 131.20 | 131.20 | 127.22 | 412 |
| 2024-08-01 | 136.40 | 136.40 | 133.70 | 133.70 | 129.64 | 795 |
| 2024-07-31 | 136.80 | 136.80 | 135.20 | 136.00 | 131.87 | 318 |
| 2024-07-30 | 138.80 | 138.80 | 138.60 | 138.80 | 134.59 | 224 |
| 2024-07-29 | 139.00 | 139.80 | 138.80 | 138.80 | 134.59 | 46 |
| 2024-07-26 | 140.20 | 140.50 | 140.20 | 140.50 | 136.24 | 7 |
| 2024-07-25 | 138.40 | 138.40 | 138.40 | 138.40 | 134.20 | 0 |
| 2024-07-24 | 139.60 | 139.60 | 139.60 | 139.60 | 135.36 | 0 |
| 2024-07-23 | 138.60 | 141.00 | 138.60 | 138.60 | 134.39 | 136 |
| 2024-07-22 | 138.40 | 140.00 | 138.40 | 138.40 | 134.20 | 119 |
| 2024-07-19 | 142.00 | 142.00 | 140.70 | 140.70 | 136.43 | 206 |
| 2024-07-18 | 140.30 | 140.30 | 139.60 | 140.30 | 136.04 | 58 |
| 2024-07-17 | 143.70 | 144.60 | 143.70 | 143.70 | 139.34 | 689 |
| 2024-07-16 | 139.00 | 144.40 | 139.00 | 143.10 | 138.76 | 834 |
| 2024-07-15 | 137.40 | 139.00 | 137.40 | 137.40 | 133.23 | 450 |
| 2024-07-12 | 136.60 | 138.40 | 136.60 | 138.40 | 134.20 | 188 |
| 2024-07-11 | 136.00 | 136.40 | 135.50 | 135.50 | 131.39 | 28 |
| 2024-07-10 | 136.00 | 138.60 | 136.00 | 136.00 | 131.87 | 1,232 |
| 2024-07-09 | 136.40 | 137.80 | 136.40 | 136.60 | 132.45 | 426 |
| 2024-07-08 | 138.00 | 138.00 | 137.60 | 138.00 | 133.81 | 4 |
| 2024-07-05 | 138.60 | 139.00 | 138.60 | 139.00 | 134.78 | 200 |
| 2024-07-04 | 136.40 | 136.40 | 135.70 | 135.70 | 131.58 | 335 |
| 2024-07-03 | 144.00 | 144.00 | 139.80 | 144.00 | 139.63 | 93 |
| 2024-07-02 | 142.90 | 143.20 | 142.90 | 142.90 | 138.56 | 33 |
| 2024-07-01 | 140.90 | 142.50 | 137.60 | 142.50 | 138.18 | 1,153 |
| 2024-06-28 | 141.40 | 141.40 | 140.70 | 140.70 | 136.43 | 200 |
| 2024-06-27 | 140.10 | 140.10 | 140.10 | 140.10 | 135.85 | 0 |
| 2024-06-26 | 138.60 | 138.60 | 138.60 | 138.60 | 134.39 | 0 |
| 2024-06-25 | 140.10 | 140.10 | 138.20 | 140.10 | 135.85 | 95 |
| 2024-06-24 | 140.70 | 140.70 | 140.20 | 140.70 | 136.43 | 66 |
| 2024-06-21 | 139.20 | 139.20 | 139.20 | 139.20 | 134.98 | 0 |
| 2024-06-20 | 137.80 | 140.00 | 137.80 | 139.20 | 134.98 | 6,308 |
| 2024-06-19 | 137.20 | 137.20 | 136.60 | 136.60 | 132.45 | 187 |
| 2024-06-18 | 142.00 | 142.00 | 140.40 | 141.90 | 137.59 | 746 |
| 2024-06-17 | 144.80 | 145.20 | 140.90 | 140.90 | 136.62 | 248,040 |
| 2024-06-14 | 144.60 | 144.60 | 142.70 | 142.70 | 138.37 | 38 |
| 2024-06-13 | 146.60 | 147.20 | 145.20 | 146.40 | 141.96 | 1,195 |
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 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.