RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	81.000	81.400	81.000	81.000	78.165	40
2023-09-22	80.400	81.200	80.200	80.700	77.875	288
2023-09-21	80.100	80.100	79.600	79.650	76.862	212
2023-09-20	80.400	80.800	80.400	80.800	77.972	163
2023-09-19	80.900	81.700	80.000	80.300	77.489	1,484
2023-09-18	81.000	81.000	79.500	79.650	76.862	136
2023-09-15	82.700	82.700	81.400	81.700	78.840	940
2023-09-14	82.300	82.300	81.700	81.700	78.840	147
2023-09-13	82.500	82.500	81.700	81.700	78.840	308
2023-09-12	83.250	83.400	82.900	83.150	80.240	597
2023-09-11	80.700	82.700	80.500	82.350	79.468	972
2023-09-08	80.300	80.300	80.300	80.300	77.489	116
2023-09-07	78.350	79.300	78.200	78.750	75.994	1,275
2023-09-06	79.750	79.750	79.100	79.750	76.959	815
2023-09-05	80.900	80.900	79.200	80.300	77.489	169
2023-09-04	81.600	81.600	81.600	81.600	78.744	0
2023-09-01	83.900	83.900	82.300	82.750	79.854	1,445
2023-08-31	83.750	83.750	83.750	83.750	80.819	20,903
2023-08-30	80.500	83.400	79.900	82.650	79.757	6,063
2023-08-29	74.550	80.500	72.888	78.850	76.090	4,486
2023-08-25	71.450	73.591	71.450	71.450	68.949	15,025
2023-08-24	65.400	67.000	64.376	66.350	64.028	4,435
2023-08-23	64.400	65.300	64.300	65.100	62.821	1,050
2023-08-22	63.450	64.700	63.100	63.150	60.940	296
2023-08-21	64.348	64.348	63.750	63.750	61.519	10,000
2023-08-18	64.500	64.500	64.500	64.500	62.242	0
2023-08-17	65.384	65.384	64.600	64.800	62.532	347
2023-08-16	69.100	69.100	66.700	67.050	64.703	10,450
2023-08-15	69.100	69.200	68.540	69.200	66.778	7,769
2023-08-14	68.800	69.400	68.800	69.400	66.971	7,564
2023-08-11	70.550	71.000	68.861	69.200	66.778	5,717
2023-08-10	70.850	70.850	70.850	70.850	68.370	7,856
2023-08-09	73.000	73.000	71.250	71.250	68.756	175
2023-08-08	73.400	73.800	70.200	71.450	68.949	3,482
2023-08-07	73.300	73.900	73.300	73.900	71.313	10,244
2023-08-04	71.800	73.100	71.800	72.000	69.480	1,266
2023-08-03	72.000	72.400	71.850	71.850	69.335	398
2023-08-02	71.650	73.000	71.300	72.200	69.673	655
2023-08-01	71.150	71.400	70.700	71.250	68.756	418
2023-07-31	71.050	71.300	70.800	70.850	68.370	2,546
2023-07-28	70.350	71.300	69.447	71.150	68.660	4,493
2023-07-27	69.500	70.200	69.500	70.150	67.695	13,061
2023-07-26	70.400	70.400	69.500	70.350	67.888	21,194
2023-07-25	70.050	70.200	69.600	69.600	67.164	4,938
2023-07-24	70.950	70.950	70.200	70.950	68.467	952
2023-07-21	70.850	71.800	70.400	71.250	68.756	1,506
2023-07-20	69.700	71.250	69.700	71.250	68.756	2,225
2023-07-19	67.600	70.700	67.600	70.250	67.791	1,893
2023-07-18	66.100	67.800	66.100	67.750	65.379	1,507
2023-07-17	65.100	66.600	65.100	66.050	63.738	11,699
2023-07-14	65.600	65.613	64.200	65.500	63.207	26,100
2023-07-13	65.800	65.800	65.500	65.600	63.304	711
2023-07-12	62.050	66.000	61.500	65.800	63.497	42,794
2023-07-11	58.050	62.300	57.900	61.700	59.540	53,676
2023-07-10	56.500	58.300	56.500	57.300	55.294	8,044
2023-07-07	59.260	59.260	56.600	57.100	55.101	787
2023-07-06	64.900	64.900	61.800	62.050	59.878	3,465
2023-07-05	65.600	66.100	65.100	65.400	63.111	1,727
2023-07-04	64.200	65.700	64.200	65.700	63.400	3,078
2023-07-03	64.900	65.000	63.300	64.900	62.628	5,120

← NewerPage 14 of 22 · 1,262 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.