RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	49.500	49.500	48.200	48.825	47.116	1,892
2022-04-14	48.750	48.750	48.750	48.750	47.044	0
2022-04-13	48.750	48.750	48.750	48.750	47.044	0
2022-04-12	47.650	47.675	47.650	47.675	46.006	6,291
2022-04-11	46.600	46.600	46.600	46.600	44.969	0
2022-04-08	48.825	49.250	48.825	48.825	47.116	1,272
2022-04-07	47.550	48.550	47.550	48.550	46.851	1,517
2022-04-06	47.200	47.200	47.175	47.175	45.524	400
2022-04-05	52.300	52.300	48.750	48.750	47.044	2,156
2022-04-04	53.700	54.500	53.700	53.900	52.013	4,644
2022-04-01	52.200	52.200	52.200	52.200	50.373	0
2022-03-31	51.550	51.550	51.550	51.550	49.746	0
2022-03-30	51.150	51.150	51.150	51.150	49.360	0
2022-03-29	51.350	51.900	51.303	51.650	49.842	669
2022-03-28	48.800	50.700	47.500	50.150	48.395	5,634
2022-03-25	47.725	47.725	47.725	47.725	46.055	0
2022-03-24	47.675	48.250	47.525	48.250	46.561	68
2022-03-23	48.150	48.150	46.875	48.150	46.465	126
2022-03-22	47.450	47.825	47.450	47.825	46.151	723
2022-03-21	46.739	47.125	46.739	47.125	45.476	56
2022-03-18	48.081	48.350	48.081	48.350	46.658	116
2022-03-17	48.200	48.550	48.200	48.200	46.513	621
2022-03-16	47.250	47.250	46.800	46.800	45.162	363
2022-03-15	44.850	44.850	44.850	44.850	43.280	0
2022-03-14	47.575	47.925	46.900	47.925	46.248	943
2022-03-11	45.925	45.925	45.925	45.925	44.318	0
2022-03-10	44.905	44.905	44.500	44.500	42.942	101
2022-03-09	45.925	46.250	45.925	45.925	44.318	286
2022-03-08	42.650	42.650	41.650	42.650	41.157	262
2022-03-07	43.250	43.250	41.925	41.925	40.458	438
2022-03-04	44.400	44.850	44.400	44.600	43.039	254
2022-03-03	47.000	47.000	45.150	45.375	43.787	9,978
2022-03-02	46.000	46.000	45.650	45.675	44.076	302
2022-03-01	47.175	47.725	46.400	47.725	46.055	1,335
2022-02-28	46.200	47.475	44.650	47.475	45.813	2,021
2022-02-25	47.050	47.050	45.475	45.475	43.883	1,968
2022-02-24	45.050	47.025	45.050	47.025	45.379	4,115
2022-02-23	47.575	49.950	47.475	47.475	45.813	17,358
2022-02-22	41.600	41.600	40.800	41.225	39.782	10,388
2022-02-21	43.050	43.050	41.000	41.175	39.734	4,832
2022-02-18	42.650	42.650	42.350	42.350	40.868	242
2022-02-17	44.975	44.975	43.275	43.275	41.760	934
2022-02-16	45.225	45.225	45.225	45.225	43.642	0
2022-02-15	45.312	45.775	45.312	45.775	44.173	301
2022-02-14	44.950	44.950	44.950	44.950	43.377	0
2022-02-11	47.125	47.125	47.125	47.125	45.476	0
2022-02-10	46.450	46.450	46.050	46.050	44.438	86
2022-02-09	46.100	46.100	46.100	46.100	44.486	0
2022-02-08	45.400	45.400	45.125	45.125	43.546	112
2022-02-07	46.100	46.100	44.200	45.725	44.125	930
2022-02-04	45.675	46.100	45.300	45.375	43.787	1,773
2022-02-03	45.624	45.624	45.575	45.575	43.980	924
2022-02-02	46.800	46.800	46.800	46.800	45.162	0
2022-02-01	47.025	47.025	47.025	47.025	45.379	0
2022-01-31	45.625	46.500	44.300	46.450	44.824	1,997
2022-01-28	45.125	45.300	43.800	45.075	43.497	4,033
2022-01-27	44.350	45.000	44.300	44.700	43.135	1,350
2022-01-26	44.850	44.950	44.850	44.850	43.280	648
2022-01-25	43.725	45.200	43.350	43.425	41.905	5,489
2022-01-24	44.900	44.900	43.350	43.725	42.195	1,451

← NewerPage 20 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.