RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 147.40 | 147.40 | 147.20 | 147.40 | 142.93 | 100 |
| 2024-06-11 | 150.00 | 150.00 | 148.80 | 149.30 | 144.77 | 667 |
| 2024-06-10 | 146.40 | 146.60 | 146.40 | 146.60 | 142.15 | 3 |
| 2024-06-07 | 146.20 | 146.20 | 144.80 | 144.80 | 140.41 | 214 |
| 2024-06-06 | 146.60 | 146.60 | 146.60 | 146.60 | 142.15 | 0 |
| 2024-06-05 | 146.60 | 146.60 | 146.60 | 146.60 | 142.15 | 0 |
| 2024-06-04 | 147.00 | 147.80 | 144.80 | 147.40 | 142.93 | 264 |
| 2024-06-03 | 151.70 | 153.60 | 147.40 | 147.40 | 142.93 | 212 |
| 2024-05-31 | 143.30 | 148.40 | 142.80 | 148.10 | 143.61 | 1,758 |
| 2024-05-30 | 144.00 | 144.80 | 144.00 | 144.80 | 140.41 | 216 |
| 2024-05-29 | 139.60 | 140.10 | 139.60 | 140.10 | 135.85 | 512 |
| 2024-05-28 | 138.80 | 139.20 | 138.80 | 138.80 | 134.59 | 3 |
| 2024-05-24 | 140.90 | 141.60 | 140.20 | 140.90 | 136.62 | 413 |
| 2024-05-23 | 140.70 | 140.70 | 140.70 | 140.70 | 136.43 | 0 |
| 2024-05-22 | 145.80 | 145.80 | 145.80 | 145.80 | 140.70 | 44 |
| 2024-05-21 | 147.40 | 147.40 | 145.60 | 145.60 | 140.50 | 24 |
| 2024-05-20 | 146.20 | 153.42 | 146.20 | 146.20 | 141.08 | 66,866 |
| 2024-05-17 | 140.00 | 140.90 | 140.00 | 140.90 | 135.97 | 367 |
| 2024-05-16 | 127.00 | 127.80 | 127.00 | 127.50 | 123.04 | 820 |
| 2024-05-15 | 123.80 | 123.80 | 123.00 | 123.80 | 119.47 | 428 |
| 2024-05-14 | 132.60 | 132.60 | 131.20 | 132.10 | 127.48 | 538 |
| 2024-05-13 | 133.30 | 133.30 | 132.80 | 133.30 | 128.63 | 1 |
| 2024-05-10 | 129.80 | 132.30 | 129.80 | 132.30 | 127.67 | 1,117 |
| 2024-05-09 | 127.30 | 127.30 | 127.30 | 127.30 | 122.84 | 0 |
| 2024-05-08 | 127.30 | 127.30 | 127.30 | 127.30 | 122.84 | 0 |
| 2024-05-07 | 127.30 | 127.30 | 127.30 | 127.30 | 122.84 | 0 |
| 2024-05-03 | 117.90 | 117.90 | 117.90 | 117.90 | 113.77 | 0 |
| 2024-05-02 | 120.20 | 120.60 | 118.30 | 118.30 | 114.16 | 290 |
| 2024-05-01 | 118.30 | 118.30 | 118.30 | 118.30 | 114.16 | 0 |
| 2024-04-30 | 119.50 | 120.60 | 118.30 | 118.30 | 114.16 | 73 |
| 2024-04-29 | 118.10 | 118.60 | 117.40 | 118.30 | 114.16 | 138 |
| 2024-04-26 | 116.30 | 116.30 | 116.30 | 116.30 | 112.23 | 0 |
| 2024-04-25 | 116.60 | 116.60 | 114.00 | 114.00 | 110.01 | 287 |
| 2024-04-24 | 116.80 | 116.80 | 114.00 | 116.50 | 112.42 | 2,848 |
| 2024-04-23 | 117.88 | 117.90 | 117.88 | 117.90 | 113.77 | 45 |
| 2024-04-22 | 114.40 | 118.40 | 114.40 | 117.50 | 113.39 | 2,349 |
| 2024-04-19 | 114.80 | 116.60 | 113.99 | 114.40 | 110.40 | 3,945 |
| 2024-04-18 | 116.00 | 116.00 | 112.00 | 115.40 | 111.36 | 3,623 |
| 2024-04-17 | 116.61 | 116.61 | 114.60 | 116.10 | 112.04 | 1,001 |
| 2024-04-16 | 115.80 | 116.40 | 114.40 | 114.80 | 110.78 | 1,336 |
| 2024-04-15 | 120.40 | 120.40 | 116.50 | 116.50 | 112.42 | 736 |
| 2024-04-12 | 119.36 | 122.20 | 119.36 | 120.80 | 116.57 | 51,207 |
| 2024-04-11 | 118.40 | 118.40 | 116.60 | 117.30 | 113.19 | 199 |
| 2024-04-10 | 119.60 | 119.60 | 118.70 | 118.70 | 114.55 | 99 |
| 2024-04-09 | 122.60 | 122.60 | 121.00 | 121.00 | 116.76 | 128 |
| 2024-04-08 | 120.20 | 121.80 | 119.66 | 121.80 | 117.54 | 30,803 |
| 2024-04-05 | 120.20 | 121.20 | 120.20 | 120.60 | 116.38 | 1,366 |
| 2024-04-04 | 119.00 | 120.40 | 119.00 | 120.40 | 116.19 | 2,087 |
| 2024-04-03 | 116.50 | 117.80 | 115.80 | 116.50 | 112.42 | 422 |
| 2024-04-02 | 115.31 | 116.20 | 115.31 | 116.10 | 112.04 | 367 |
| 2024-03-28 | 115.20 | 115.20 | 113.00 | 114.00 | 110.01 | 8,007 |
| 2024-03-27 | 113.80 | 115.40 | 113.80 | 114.00 | 110.01 | 13,503 |
| 2024-03-26 | 111.40 | 111.40 | 110.10 | 110.10 | 106.25 | 187 |
| 2024-03-25 | 111.70 | 111.70 | 111.70 | 111.70 | 107.79 | 0 |
| 2024-03-22 | 111.00 | 111.21 | 111.00 | 111.10 | 107.21 | 728 |
| 2024-03-21 | 110.00 | 110.80 | 110.00 | 110.50 | 106.63 | 1,551 |
| 2024-03-20 | 107.40 | 108.70 | 107.00 | 108.70 | 104.90 | 1,933 |
| 2024-03-19 | 108.10 | 109.20 | 106.60 | 106.80 | 103.06 | 2,817 |
| 2024-03-18 | 104.20 | 107.20 | 104.00 | 107.00 | 103.25 | 2,944 |
| 2024-03-15 | 108.10 | 108.20 | 105.80 | 105.80 | 102.10 | 2,041 |
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.