RaySearch Laboratories AB ser. B historical data

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

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

← NewerPage 2 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.