RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	63.650	64.200	63.450	63.450	61.229	198
2022-07-14	65.900	65.900	64.000	64.000	61.760	700
2022-07-13	64.000	65.700	63.800	65.200	62.918	1,013
2022-07-12	63.550	64.000	63.550	63.550	61.326	190
2022-07-11	64.800	64.800	64.300	64.800	62.532	317
2022-07-08	64.900	66.500	64.900	65.500	63.207	516
2022-07-07	63.000	63.800	63.000	63.150	60.940	1,029
2022-07-06	60.500	60.800	60.500	60.700	58.575	115,268
2022-07-05	58.700	58.950	58.700	58.950	56.887	2,832
2022-07-04	57.400	57.400	57.100	57.400	55.391	645
2022-07-01	55.050	57.200	54.100	56.500	54.522	7,721
2022-06-30	55.100	55.100	53.800	54.150	52.255	2,758
2022-06-29	54.550	54.550	54.400	54.550	52.641	171
2022-06-28	56.000	56.000	56.000	56.000	54.040	0
2022-06-27	56.100	57.300	56.000	56.300	54.329	2,444
2022-06-24	53.600	53.600	53.600	53.600	51.724	0
2022-06-23	53.600	53.600	53.600	53.600	51.724	0
2022-06-22	53.800	54.200	53.700	53.700	51.820	635
2022-06-21	54.900	54.900	54.200	54.550	52.641	1,970
2022-06-20	54.650	54.650	54.650	54.650	52.737	0
2022-06-17	54.150	54.700	54.100	54.250	52.351	845
2022-06-16	55.650	55.650	55.650	55.650	53.702	0
2022-06-15	54.250	55.850	53.400	55.850	53.895	765
2022-06-14	55.600	55.600	54.950	54.950	53.027	1,038
2022-06-13	57.900	58.000	55.300	55.650	53.702	14,007
2022-06-10	59.450	59.450	58.100	59.450	57.369	7
2022-06-09	60.500	60.600	59.250	59.250	57.176	446
2022-06-08	61.200	61.700	61.200	61.700	59.540	46
2022-06-07	62.050	62.300	62.050	62.050	59.878	434
2022-06-06	66.550	66.550	66.550	66.550	64.221	0
2022-06-01	66.250	67.300	66.100	66.550	64.221	1,012
2022-05-31	69.100	69.400	66.900	67.350	64.993	12,895
2022-05-30	68.300	69.000	68.300	68.400	66.006	4,066
2022-05-27	66.100	67.350	66.100	67.350	64.993	1,057
2022-05-26	65.100	65.100	65.100	65.100	62.821	0
2022-05-25	65.100	65.100	65.100	65.100	62.821	0
2022-05-24	64.200	65.400	64.200	65.100	62.821	1,717
2022-05-23	63.800	64.300	63.800	64.000	61.760	1,220
2022-05-20	65.000	65.000	63.200	63.650	61.422	2,906
2022-05-19	66.850	69.600	66.850	66.850	64.510	2,108
2022-05-18	68.500	68.500	65.800	67.750	65.379	3,516
2022-05-17	68.200	70.000	64.900	69.300	66.874	14,639
2022-05-16	62.450	68.700	61.600	67.650	65.282	6,954
2022-05-13	47.750	60.200	47.750	59.850	57.755	1,371
2022-05-12	46.400	46.700	46.400	46.400	44.776	48
2022-05-11	46.100	46.100	46.100	46.100	44.486	0
2022-05-10	42.750	43.450	42.750	42.750	41.254	250
2022-05-09	43.400	43.400	41.100	41.325	39.879	1,779
2022-05-06	44.200	44.200	44.112	44.200	42.653	134
2022-05-05	45.825	46.006	43.450	44.850	43.280	11,068
2022-05-04	45.125	45.625	45.050	45.625	44.028	424
2022-05-03	45.575	45.575	45.502	45.575	43.980	144
2022-04-29	43.825	43.825	43.825	43.825	42.291	0
2022-04-28	44.003	44.003	43.475	43.475	41.953	110
2022-04-27	44.800	44.800	44.680	44.800	43.232	7,503
2022-04-26	46.100	46.100	44.000	44.000	42.460	758
2022-04-25	46.550	46.550	46.258	46.350	44.728	150
2022-04-22	46.150	46.750	45.800	46.750	45.114	2
2022-04-21	48.250	48.250	46.600	46.600	44.969	496
2022-04-20	49.000	49.123	49.000	49.000	47.285	56

← NewerPage 19 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.