RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	53.300	53.300	53.300	53.300	51.434	0
2022-10-10	52.100	52.100	52.100	52.100	50.276	0
2022-10-07	50.750	50.750	50.750	50.750	48.974	0
2022-10-06	49.600	49.600	49.600	49.600	47.864	0
2022-10-05	48.100	48.100	48.100	48.100	46.416	0
2022-10-04	47.825	47.825	47.825	47.825	46.151	0
2022-10-03	46.800	46.850	46.800	46.850	45.210	110
2022-09-30	46.500	46.500	46.350	46.500	44.872	8
2022-09-29	46.000	46.000	46.000	46.000	44.390	0
2022-09-28	48.050	48.050	48.050	48.050	46.368	0
2022-09-27	46.300	46.300	46.300	46.300	44.679	0
2022-09-26	45.725	45.725	45.725	45.725	44.125	0
2022-09-23	45.125	45.125	45.125	45.125	43.546	0
2022-09-22	46.050	46.050	46.050	46.050	44.438	0
2022-09-21	46.050	46.050	46.050	46.050	44.438	0
2022-09-20	44.800	44.800	44.800	44.800	43.232	0
2022-09-16	46.450	46.450	46.450	46.450	44.824	0
2022-09-15	47.525	47.525	47.525	47.525	45.862	0
2022-09-14	47.650	47.650	47.425	47.425	45.765	1
2022-09-13	49.500	50.500	48.000	49.000	47.285	131
2022-09-12	48.900	48.900	48.900	48.900	47.188	0
2022-09-09	48.650	49.750	48.650	48.650	46.947	1,695
2022-09-08	47.875	47.875	47.875	47.875	46.199	0
2022-09-07	49.000	49.800	48.400	49.800	48.057	2,826
2022-09-06	47.075	47.550	46.750	46.750	45.114	794
2022-09-05	47.475	49.275	47.050	49.275	47.550	1,478
2022-09-02	49.750	49.750	47.400	48.650	46.947	1,298
2022-09-01	49.800	49.800	48.550	49.475	47.743	1,600
2022-08-31	50.650	50.650	50.000	50.650	48.877	640
2022-08-30	50.600	50.600	50.100	50.275	48.515	1,299
2022-08-26	61.100	61.600	61.100	61.600	59.444	1,016
2022-08-25	62.300	62.300	59.500	61.700	59.540	649
2022-08-24	69.600	71.000	67.800	68.100	65.716	6,929
2022-08-23	68.500	69.000	68.500	68.500	66.102	243
2022-08-22	69.600	69.600	66.350	66.350	64.028	890
2022-08-19	69.000	69.000	68.700	68.700	66.295	456
2022-08-18	69.300	69.300	69.300	69.300	66.874	0
2022-08-17	68.400	68.400	66.300	68.400	66.006	361
2022-08-16	69.400	69.400	68.100	68.100	65.716	228
2022-08-15	73.100	73.300	71.900	72.200	69.673	278
2022-08-12	73.700	73.700	72.000	72.900	70.348	1,048
2022-08-11	73.700	74.000	73.400	73.400	70.831	210
2022-08-10	74.150	74.150	73.500	74.150	71.555	426
2022-08-09	73.300	74.350	73.000	74.350	71.748	609
2022-08-08	73.000	73.700	70.500	73.700	71.120	611
2022-08-05	71.650	71.650	71.650	71.650	69.142	0
2022-08-04	73.900	74.650	73.700	74.650	72.037	997
2022-08-03	73.500	73.800	73.500	73.700	71.120	141
2022-08-02	71.800	71.800	71.450	71.450	68.949	271
2022-08-01	71.650	71.650	71.650	71.650	69.142	0
2022-07-29	72.600	73.200	72.400	72.400	69.866	139
2022-07-28	72.000	72.400	72.000	72.000	69.480	2
2022-07-27	70.750	70.750	70.750	70.750	68.274	0
2022-07-26	69.300	69.300	69.300	69.300	66.874	0
2022-07-25	68.500	68.500	68.500	68.500	66.102	79
2022-07-22	69.700	70.300	69.700	69.700	67.260	672
2022-07-21	69.000	69.400	69.000	69.300	66.874	1,966
2022-07-20	68.100	69.000	66.950	66.950	64.607	476
2022-07-19	68.000	68.300	68.000	68.000	65.620	4
2022-07-18	66.000	66.450	66.000	66.450	64.124	81

← NewerPage 18 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.