RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	63.800	63.800	63.388	63.650	61.422	3,753
2023-06-29	63.900	65.800	63.900	65.200	62.918	4,300
2023-06-28	62.100	63.600	62.100	62.850	60.650	11,241
2023-06-27	60.800	60.800	60.000	60.400	58.286	1,365
2023-06-26	62.250	62.250	61.300	62.250	60.071	5,261
2023-06-23	62.450	62.450	62.450	62.450	60.264	0
2023-06-22	61.500	62.900	61.000	62.450	60.264	10,525
2023-06-21	62.300	62.300	58.500	61.600	59.444	16,969
2023-06-20	65.500	65.500	64.400	64.700	62.435	478
2023-06-19	65.800	65.800	65.300	65.600	63.304	540
2023-06-16	71.000	71.000	66.079	67.650	65.282	105,325
2023-06-15	71.350	71.500	69.600	70.050	67.598	1,583
2023-06-14	69.800	70.800	69.700	70.050	67.598	4,175
2023-06-13	70.200	70.750	70.200	70.750	68.274	1,844
2023-06-12	67.300	69.500	67.300	69.100	66.681	4,185
2023-06-09	69.300	69.500	67.700	69.100	66.681	1,158
2023-06-08	69.200	69.900	67.800	69.300	66.874	1,593
2023-06-07	70.700	70.700	69.300	69.800	67.357	3,090
2023-06-06	71.150	71.150	71.150	71.150	68.660	0
2023-06-05	70.350	71.200	69.400	71.150	68.660	5,893
2023-06-02	70.750	71.300	70.200	70.250	67.791	6,941
2023-06-01	72.000	72.000	70.800	71.650	69.142	10,184
2023-05-31	72.100	72.100	71.800	72.100	69.576	836
2023-05-30	74.000	74.000	73.100	73.900	71.313	2,759
2023-05-26	74.500	75.800	74.500	75.750	73.099	571
2023-05-25	75.100	75.100	74.000	74.550	71.941	2,588
2023-05-24	75.850	77.900	73.900	75.350	72.713	7,949
2023-05-23	76.100	76.800	75.300	75.550	72.906	5,203
2023-05-22	75.700	76.200	75.700	76.000	73.340	1,301
2023-05-19	76.900	76.900	76.500	76.700	74.015	11,319
2023-05-18	74.750	74.750	74.750	74.750	72.134	0
2023-05-17	74.750	76.703	74.750	74.750	72.134	25,469
2023-05-16	74.100	75.086	74.100	74.750	72.134	1,979
2023-05-15	74.800	75.500	74.800	75.250	72.616	766
2023-05-12	74.350	75.000	73.900	73.900	71.313	798
2023-05-11	73.400	75.100	73.400	74.150	71.555	5,028
2023-05-10	72.500	72.607	71.800	72.200	69.673	689
2023-05-09	73.300	73.300	72.500	72.500	69.962	1,456
2023-05-05	72.000	74.300	71.500	74.050	71.458	4,094
2023-05-04	71.450	71.750	70.200	71.750	69.239	2,333
2023-05-03	71.450	72.000	70.200	72.000	69.480	7,455
2023-05-02	69.100	71.500	68.000	70.750	68.274	8,214
2023-04-28	69.600	69.800	68.020	68.800	66.392	53,328
2023-04-27	72.800	72.800	70.000	70.850	68.370	254,242
2023-04-26	73.500	73.600	73.300	73.500	70.927	772
2023-04-25	73.200	73.200	73.200	73.200	70.638	699
2023-04-24	73.900	74.300	73.900	74.150	71.555	426
2023-04-21	72.600	72.600	72.600	72.600	70.059	162
2023-04-20	72.600	72.600	72.200	72.200	69.673	59
2023-04-19	72.600	74.100	72.500	73.900	71.313	4,476
2023-04-18	73.402	73.402	72.800	73.100	70.541	2,010
2023-04-17	76.900	77.900	76.900	77.100	74.401	739
2023-04-14	77.600	77.600	76.700	77.100	74.401	773
2023-04-13	77.400	77.700	76.900	77.100	74.401	1,235
2023-04-12	77.700	78.200	77.100	77.100	74.401	390
2023-04-11	78.700	79.000	78.700	78.750	75.994	1,382
2023-04-06	77.600	77.600	77.600	77.600	74.884	2,241
2023-04-05	78.350	79.000	77.600	77.600	74.884	4,489
2023-04-04	77.000	77.800	77.000	77.000	74.305	364
2023-04-03	76.300	76.300	75.250	75.250	72.616	7,235

← NewerPage 15 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.