RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	77.600	78.150	75.641	78.150	75.415	5,786
2023-03-30	76.900	77.500	75.650	75.650	73.002	662
2023-03-29	75.400	75.900	75.400	75.450	72.809	2,879
2023-03-28	74.800	74.800	74.300	74.350	71.748	1,713
2023-03-27	72.200	75.600	71.800	75.450	72.809	3,272
2023-03-24	72.100	72.100	71.250	71.250	68.756	781
2023-03-23	74.000	74.000	73.300	73.300	70.734	1,458
2023-03-22	76.000	76.000	76.000	76.000	73.340	0
2023-03-21	77.200	77.800	77.200	77.800	75.077	230
2023-03-20	76.500	77.100	75.900	77.100	74.401	2,109
2023-03-17	78.050	78.300	77.400	77.400	74.691	1,931
2023-03-16	78.750	78.750	77.100	78.750	75.994	326
2023-03-15	79.150	79.150	77.200	79.150	76.380	1,413
2023-03-14	78.950	80.400	77.800	80.400	77.586	42
2023-03-13	78.050	78.700	75.700	76.600	73.919	4,369
2023-03-10	79.050	80.600	77.900	78.950	76.187	6,918
2023-03-09	80.700	80.700	79.650	79.650	76.862	20
2023-03-08	82.158	82.158	81.900	81.900	79.033	1,982
2023-03-07	85.000	86.200	82.100	82.750	79.854	6,275
2023-03-06	84.200	84.200	83.400	84.100	81.156	5,666
2023-03-03	82.300	84.600	82.300	83.550	80.626	4,143
2023-03-02	83.260	83.260	82.100	82.650	79.757	1,701
2023-03-01	85.600	87.000	84.000	85.000	82.025	4,301
2023-02-28	82.300	86.400	82.300	84.900	81.928	4,550
2023-02-27	78.850	80.205	76.500	79.650	76.862	1,063
2023-02-24	76.600	77.900	76.303	77.500	74.787	2,029
2023-02-23	76.700	77.100	76.700	76.700	74.015	254
2023-02-22	76.200	76.200	74.200	74.250	71.651	6,517
2023-02-21	76.900	76.900	76.200	76.200	73.533	282
2023-02-20	76.700	77.300	76.700	77.300	74.594	698
2023-02-17	76.800	77.200	76.700	76.900	74.208	756
2023-02-16	77.900	79.000	77.100	77.200	74.498	5,801
2023-02-15	77.400	77.400	77.400	77.400	74.691	0
2023-02-14	79.300	80.200	79.300	80.200	77.393	1,845
2023-02-13	79.800	79.800	78.950	78.950	76.187	851
2023-02-10	79.750	79.750	79.300	79.750	76.959	1,581
2023-02-09	82.150	82.500	81.000	81.000	78.165	1,296
2023-02-08	81.800	82.600	81.800	81.900	79.033	2,260
2023-02-07	80.400	80.400	80.400	80.400	77.586	0
2023-02-06	79.850	79.900	78.900	79.650	76.862	2,169
2023-02-03	79.300	80.900	79.300	80.100	77.296	2,755
2023-02-02	80.600	81.400	80.600	80.600	77.779	571
2023-02-01	78.200	79.600	78.200	79.250	76.476	591
2023-01-31	76.900	77.700	76.800	76.800	74.112	1,095
2023-01-30	77.700	77.700	76.900	77.700	74.980	2,497
2023-01-27	77.800	78.700	77.800	78.150	75.415	3,757
2023-01-26	78.750	78.750	78.750	78.750	75.994	0
2023-01-25	77.900	77.900	77.300	77.600	74.884	916
2023-01-24	78.100	79.000	78.100	78.350	75.608	7,194
2023-01-23	79.900	79.900	78.400	79.050	76.283	7,413
2023-01-20	78.445	79.350	78.445	79.350	76.573	1,838
2023-01-19	78.050	78.050	76.887	78.050	75.318	10,841
2023-01-18	78.150	79.600	78.100	78.450	75.704	937
2023-01-17	78.050	78.050	77.300	78.050	75.318	2,108
2023-01-16	77.800	79.300	77.800	79.250	76.476	2,378
2023-01-13	77.800	78.100	76.400	77.100	74.401	826
2023-01-12	77.800	78.500	75.500	77.600	74.884	861
2023-01-11	77.500	78.400	77.000	77.300	74.594	686
2023-01-10	74.750	76.400	74.300	76.400	73.726	729
2023-01-09	72.100	75.450	72.000	75.450	72.809	435

← NewerPage 16 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.