RaySearch Laboratories AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	107.00	109.40	107.00	108.30	104.51	1,581
2024-03-13	105.20	106.41	105.20	105.80	102.10	5,483
2024-03-12	105.40	105.40	103.40	104.80	101.13	5,301
2024-03-11	106.40	108.60	105.99	106.20	102.48	3,066
2024-03-08	109.00	109.00	108.70	108.70	104.90	4,171
2024-03-07	108.40	109.70	108.40	109.70	105.86	3,373
2024-03-06	106.80	107.21	106.46	106.80	103.06	111
2024-03-05	105.20	106.60	105.20	105.20	101.52	2,655
2024-03-04	102.50	103.10	100.80	103.10	99.491	78,138
2024-03-01	102.90	103.21	102.90	102.90	99.298	8,934
2024-02-29	100.75	100.75	100.00	100.75	97.224	7
2024-02-28	100.47	100.47	99.466	100.35	96.838	2,527
2024-02-27	102.05	102.40	102.05	102.05	98.478	560
2024-02-26	99.923	100.75	99.923	100.75	97.224	1,489
2024-02-23	91.500	92.600	91.500	92.400	89.166	1,884
2024-02-22	85.105	85.105	84.800	84.800	81.832	219
2024-02-21	88.400	88.400	85.671	87.350	84.293	18,483
2024-02-20	88.100	88.100	88.100	88.100	85.016	0
2024-02-19	92.300	92.300	91.806	92.300	89.069	79
2024-02-16	93.300	93.604	93.100	93.100	89.841	392
2024-02-15	91.250	91.400	91.250	91.250	88.056	246
2024-02-14	89.000	90.050	88.800	90.050	86.898	18,077
2024-02-13	89.300	89.700	88.900	89.700	86.560	640
2024-02-12	89.489	89.700	89.489	89.700	86.560	271
2024-02-09	89.200	89.200	89.200	89.200	86.078	0
2024-02-08	88.300	89.300	88.000	89.300	86.174	1,376
2024-02-07	87.800	87.800	87.750	87.750	84.679	512
2024-02-06	88.400	88.900	88.317	88.700	85.595	2,072
2024-02-05	88.700	88.700	88.700	88.700	85.595	0
2024-02-02	89.000	89.000	88.900	88.900	85.788	1,737
2024-02-01	91.550	91.700	89.000	89.000	85.885	3,690
2024-01-31	91.850	92.000	91.850	91.850	88.635	110
2024-01-30	91.800	92.800	91.800	92.800	89.552	209
2024-01-29	89.100	90.906	88.500	90.050	86.898	266
2024-01-26	89.406	91.200	89.406	89.900	86.753	531
2024-01-25	94.897	94.897	92.096	92.400	89.166	752
2024-01-24	94.950	94.950	94.950	94.950	91.627	0
2024-01-23	94.950	94.950	94.950	94.950	91.627	0
2024-01-22	93.500	93.500	93.400	93.500	90.227	1,315
2024-01-19	94.650	95.511	93.500	94.050	90.758	1,615
2024-01-18	92.700	93.500	92.700	93.500	90.227	561
2024-01-17	88.900	89.300	88.500	89.300	86.174	2,709
2024-01-16	90.206	90.206	88.900	89.400	86.271	564
2024-01-15	90.950	91.152	90.250	91.050	87.863	455
2024-01-12	89.900	90.894	89.900	90.250	87.091	345
2024-01-11	88.900	89.372	88.600	88.600	85.499	410
2024-01-10	90.400	90.400	89.100	89.200	86.078	769
2024-01-09	90.400	90.400	89.669	89.900	86.753	901
2024-01-08	87.800	90.100	87.800	90.050	86.898	582
2024-01-05	87.550	87.800	86.641	87.650	84.582	70,236
2024-01-04	87.650	87.700	87.200	87.650	84.582	571
2024-01-03	88.500	88.500	88.000	88.500	85.402	893
2024-01-02	91.050	91.853	88.700	88.700	85.595	2,483
2023-12-29	88.900	90.600	88.900	89.100	85.981	3,746
2023-12-28	88.800	88.900	88.306	88.700	85.595	1,673
2023-12-27	90.100	90.100	88.803	89.100	85.981	1,009
2023-12-22	90.194	90.194	88.900	90.050	86.898	204
2023-12-21	90.550	90.550	89.797	90.550	87.381	202
2023-12-20	91.250	91.300	90.350	90.350	87.188	1,464
2023-12-19	91.750	91.750	91.300	91.750	88.539	1,605

← NewerPage 12 of 22 · 1,269 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	0.7000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.