RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	71.050	71.050	71.050	71.050	68.563	0
2023-01-05	71.850	72.000	70.395	71.050	68.563	422
2023-01-04	70.500	71.900	70.500	71.050	68.563	4,409
2023-01-03	68.200	68.200	67.600	67.850	65.475	87
2022-12-30	67.150	68.200	67.150	67.150	64.800	141
2022-12-29	65.200	66.400	65.200	66.350	64.028	1,813
2022-12-28	64.000	64.000	63.650	63.650	61.422	1,750
2022-12-23	64.700	65.200	64.700	64.700	62.435	984
2022-12-22	63.750	64.300	63.700	64.300	62.049	263
2022-12-21	65.141	65.141	65.000	65.000	62.725	274
2022-12-20	63.800	66.700	63.800	65.500	63.207	3,580
2022-12-19	62.500	64.000	62.500	64.000	61.760	220
2022-12-16	62.150	63.400	62.150	62.150	59.975	1,181
2022-12-15	59.650	62.050	59.100	62.050	59.878	578
2022-12-14	60.900	61.000	59.850	59.850	57.755	392
2022-12-13	61.100	61.400	60.900	61.100	58.961	1,926
2022-12-12	60.900	61.700	60.200	61.100	58.961	48,438
2022-12-09	60.800	61.800	60.800	60.800	58.672	569
2022-12-08	57.517	57.700	57.517	57.700	55.680	100,000
2022-12-07	56.800	56.800	56.800	56.800	54.812	0
2022-12-06	58.200	58.200	57.800	57.800	55.777	358
2022-12-05	59.050	59.250	58.937	59.250	57.176	149
2022-12-02	58.850	58.850	58.850	58.850	56.790	0
2022-12-01	59.550	59.550	59.368	59.550	57.466	63
2022-11-30	60.000	60.304	58.350	58.350	56.308	57
2022-11-29	60.200	60.200	60.000	60.200	58.093	50
2022-11-28	60.409	60.409	60.200	60.200	58.093	23
2022-11-25	60.900	60.900	60.900	60.900	58.768	0
2022-11-24	60.900	60.900	60.900	60.900	58.768	0
2022-11-23	61.008	61.200	61.008	61.200	59.058	94
2022-11-22	58.750	58.750	58.750	58.750	56.694	0
2022-11-21	60.600	60.600	60.600	60.600	58.479	0
2022-11-18	60.500	60.500	60.500	60.500	58.382	0
2022-11-17	62.550	62.550	62.550	62.550	60.361	0
2022-11-16	64.500	65.535	64.500	64.500	62.242	186
2022-11-15	62.050	62.050	62.050	62.050	59.878	0
2022-11-14	59.863	59.863	59.750	59.750	57.659	100
2022-11-11	61.100	61.100	61.100	61.100	58.961	0
2022-11-10	59.150	60.200	59.000	60.200	58.093	579
2022-11-09	58.150	58.999	57.900	58.750	56.694	1,343
2022-11-08	56.702	56.702	56.400	56.400	54.426	138
2022-11-07	57.800	57.800	57.800	57.800	55.777	0
2022-11-04	56.800	56.800	56.800	56.800	54.812	0
2022-11-03	56.800	56.800	56.800	56.800	54.812	0
2022-11-02	58.050	58.050	58.050	58.050	56.018	57
2022-11-01	57.400	57.400	57.400	57.400	55.391	0
2022-10-31	57.400	57.400	57.400	57.400	55.391	13
2022-10-28	55.550	55.550	55.550	55.550	53.606	3
2022-10-27	54.450	54.450	54.450	54.450	52.544	11
2022-10-26	55.850	55.850	55.850	55.850	53.895	73
2022-10-25	56.800	56.800	56.800	56.800	54.812	0
2022-10-24	52.900	52.900	52.800	52.800	50.952	60
2022-10-21	53.900	53.900	53.900	53.900	52.013	0
2022-10-20	52.300	52.300	52.300	52.300	50.469	0
2022-10-19	52.100	52.100	52.100	52.100	50.276	0
2022-10-18	52.600	52.600	52.600	52.600	50.759	123
2022-10-17	51.700	52.600	51.700	52.400	50.566	205
2022-10-14	50.650	50.650	50.650	50.650	48.877	0
2022-10-13	49.475	49.475	49.475	49.475	47.743	0
2022-10-12	51.500	51.500	51.450	51.450	49.649	162

← NewerPage 17 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.