RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 178.50 | 180.40 | 178.50 | 179.55 | 179.55 | 4,224 |
| 2026-07-29 | 175.55 | 179.30 | 174.55 | 177.60 | 177.60 | 21,369 |
| 2026-07-28 | 173.60 | 175.60 | 172.20 | 173.50 | 173.50 | 7,168 |
| 2026-07-27 | 173.95 | 175.60 | 173.95 | 175.40 | 175.40 | 9,330 |
| 2026-07-24 | 164.55 | 170.80 | 164.55 | 169.20 | 169.20 | 13,696 |
| 2026-07-23 | 169.30 | 169.30 | 165.00 | 166.25 | 166.25 | 7,314 |
| 2026-07-22 | 172.40 | 176.45 | 172.40 | 172.40 | 172.40 | 11,065 |
| 2026-07-21 | 177.60 | 178.60 | 170.85 | 172.55 | 172.55 | 3,597 |
| 2026-07-20 | 176.90 | 178.70 | 176.00 | 176.30 | 176.30 | 1,977 |
| 2026-07-17 | 178.75 | 182.75 | 173.10 | 173.70 | 173.70 | 10,809 |
| 2026-07-16 | 223.10 | 230.80 | 161.00 | 181.50 | 181.50 | 45,937 |
| 2026-07-15 | 223.20 | 223.20 | 217.60 | 221.70 | 221.70 | 1,512 |
| 2026-07-14 | 230.20 | 230.20 | 226.20 | 228.00 | 228.00 | 16,673 |
| 2026-07-13 | 232.80 | 234.40 | 231.20 | 231.56 | 231.56 | 1,961 |
| 2026-07-10 | 232.80 | 235.80 | 232.60 | 232.60 | 232.60 | 3,572 |
| 2026-07-09 | 230.90 | 233.20 | 228.80 | 232.60 | 232.60 | 1,007 |
| 2026-07-08 | 230.60 | 230.60 | 226.60 | 228.90 | 228.90 | 6,500 |
| 2026-07-07 | 233.00 | 236.80 | 233.00 | 236.07 | 236.07 | 2,100 |
| 2026-07-06 | 231.40 | 231.40 | 228.60 | 230.48 | 230.48 | 6,634 |
| 2026-07-03 | 233.60 | 233.80 | 231.40 | 233.00 | 233.00 | 2,570 |
| 2026-07-02 | 227.20 | 233.60 | 227.20 | 232.20 | 232.20 | 406 |
| 2026-07-01 | 217.80 | 226.20 | 214.50 | 225.00 | 225.00 | 164,911 |
| 2026-06-30 | 217.80 | 221.40 | 216.00 | 219.60 | 219.60 | 6,240 |
| 2026-06-29 | 212.60 | 217.00 | 212.60 | 215.19 | 215.19 | 3,420 |
| 2026-06-26 | 205.70 | 216.40 | 204.60 | 209.40 | 209.40 | 15,009 |
| 2026-06-25 | 203.60 | 207.40 | 201.30 | 207.10 | 207.10 | 365 |
| 2026-06-24 | 204.20 | 204.20 | 201.10 | 202.80 | 202.80 | 3,188 |
| 2026-06-23 | 206.70 | 214.80 | 203.80 | 209.41 | 209.41 | 11,825 |
| 2026-06-22 | 209.00 | 212.00 | 208.40 | 208.95 | 208.95 | 616 |
| 2026-06-19 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 0 |
| 2026-06-18 | 209.40 | 209.40 | 205.80 | 207.10 | 207.10 | 11,102 |
| 2026-06-17 | 217.00 | 217.00 | 208.20 | 210.80 | 210.80 | 33,587 |
| 2026-06-16 | 215.50 | 218.00 | 210.00 | 215.70 | 215.70 | 5,568 |
| 2026-06-15 | 222.70 | 225.80 | 212.80 | 215.50 | 215.50 | 6,958 |
| 2026-06-12 | 217.60 | 225.60 | 217.10 | 220.30 | 220.30 | 10,673 |
| 2026-06-11 | 219.20 | 225.80 | 213.80 | 214.70 | 214.70 | 34,170 |
| 2026-06-10 | 221.20 | 221.20 | 214.70 | 219.60 | 219.60 | 3,419 |
| 2026-06-09 | 217.20 | 219.80 | 211.80 | 218.43 | 218.43 | 26,651 |
| 2026-06-08 | 216.20 | 218.60 | 214.30 | 215.40 | 215.40 | 19,740 |
| 2026-06-05 | 223.10 | 227.60 | 220.60 | 221.90 | 221.90 | 630 |
| 2026-06-04 | 217.80 | 225.00 | 217.80 | 222.70 | 222.70 | 3,303 |
| 2026-06-03 | 216.60 | 218.60 | 214.60 | 217.60 | 217.60 | 2,679 |
| 2026-06-02 | 220.90 | 226.40 | 215.20 | 223.00 | 223.00 | 16,918 |
| 2026-06-01 | 222.10 | 222.90 | 217.00 | 217.00 | 217.00 | 8,461 |
| 2026-05-29 | 221.50 | 221.50 | 216.90 | 219.40 | 219.40 | 2,262 |
| 2026-05-28 | 216.20 | 221.50 | 214.40 | 220.70 | 220.70 | 4,470 |
| 2026-05-27 | 218.80 | 224.10 | 218.80 | 218.80 | 218.80 | 6,305 |
| 2026-05-26 | 217.60 | 217.60 | 215.40 | 216.33 | 216.33 | 30,437 |
| 2026-05-22 | 205.00 | 211.20 | 205.00 | 209.20 | 209.20 | 2,916 |
| 2026-05-21 | 201.80 | 203.40 | 198.60 | 201.40 | 201.40 | 29,241 |
| 2026-05-20 | 192.00 | 202.20 | 192.00 | 199.50 | 199.50 | 10,806 |
| 2026-05-19 | 185.70 | 191.50 | 185.70 | 189.58 | 189.58 | 30,123 |
| 2026-05-18 | 175.40 | 185.40 | 175.40 | 182.70 | 182.70 | 27,482 |
| 2026-05-15 | 183.25 | 183.90 | 176.70 | 178.35 | 178.35 | 12,300 |
| 2026-05-14 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2026-05-13 | 175.45 | 182.30 | 174.00 | 175.75 | 175.75 | 57,493 |
| 2026-05-12 | 176.50 | 177.10 | 174.95 | 175.75 | 175.75 | 2,884 |
| 2026-05-11 | 182.90 | 182.90 | 176.70 | 177.90 | 177.90 | 3,458 |
| 2026-05-08 | 187.45 | 189.00 | 182.75 | 182.75 | 182.75 | 6,809 |
| 2026-05-07 | 193.70 | 195.50 | 191.50 | 193.10 | 189.10 | 11,568 |
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.