RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	46.050	46.050	46.050	46.050	44.438	0
2022-01-20	47.400	48.550	47.400	48.550	46.851	1,533
2022-01-19	46.400	47.000	46.400	46.400	44.776	1,393
2022-01-18	46.700	46.700	46.050	46.700	45.065	312
2022-01-17	47.950	47.950	47.475	47.475	45.813	1,642
2022-01-14	49.500	49.500	49.046	49.275	47.550	4,857
2022-01-13	50.900	50.900	49.975	49.975	48.226	415
2022-01-12	52.200	52.200	51.000	51.225	49.432	2,550
2022-01-11	52.000	52.400	51.900	52.200	50.373	985
2022-01-10	50.775	51.600	50.200	51.225	49.432	3,228
2022-01-07	51.752	51.752	51.000	51.450	49.649	6,352
2022-01-06	53.800	53.800	53.800	53.800	51.917	0
2022-01-05	53.800	53.800	52.600	53.800	51.917	1,316
2022-01-04	55.900	55.900	53.800	53.800	51.917	2,755
2021-12-31	56.500	56.500	56.500	56.500	54.522	0
2021-12-30	55.650	56.600	55.200	56.500	54.522	3,082
2021-12-29	55.000	55.000	54.100	54.750	52.834	2,692
2021-12-24	56.700	56.700	56.700	56.700	54.715	0
2021-12-23	56.900	58.100	56.700	56.700	54.715	1,651
2021-12-22	55.600	56.800	55.600	56.300	54.329	12,704
2021-12-21	53.900	54.400	53.000	54.350	52.448	9,144
2021-12-20	52.000	53.500	52.000	52.800	50.952	3,138
2021-12-17	50.307	51.225	50.307	51.225	49.432	271
2021-12-16	50.175	50.400	49.600	49.600	47.864	1,836
2021-12-15	50.775	52.000	50.550	50.550	48.781	1,218
2021-12-14	51.225	51.225	50.300	51.225	49.432	4,620
2021-12-13	49.975	50.600	49.500	50.275	48.515	248
2021-12-10	52.224	52.224	49.498	50.075	48.322	52,156
2021-12-09	52.250	53.300	52.250	53.000	51.145	29,341
2021-12-08	52.300	52.300	51.650	51.650	49.842	75
2021-12-07	54.000	54.000	52.600	52.800	50.952	3,789
2021-12-06	52.800	55.198	50.500	53.600	51.724	4,045
2021-12-03	52.000	52.000	52.000	52.000	50.180	4,628
2021-12-02	53.000	53.000	52.000	52.700	50.855	1,463
2021-12-01	53.900	53.900	52.700	53.600	51.724	1,731
2021-11-30	53.200	53.900	53.000	53.300	51.434	1,287
2021-11-29	53.000	54.400	52.200	54.050	52.158	8,694
2021-11-26	55.200	55.200	53.300	53.300	51.434	555
2021-11-25	56.500	56.500	55.800	56.400	54.426	810
2021-11-24	57.606	57.606	56.200	56.900	54.908	69,837
2021-11-23	57.300	58.550	57.300	58.550	56.501	2,497
2021-11-22	58.750	60.700	58.200	58.750	56.694	2,085
2021-11-19	56.500	57.800	55.900	57.300	55.294	14,821
2021-11-18	59.600	59.600	56.800	57.200	55.198	1,675
2021-11-17	61.910	61.910	61.100	61.600	59.444	1,989
2021-11-16	64.536	65.100	64.536	65.100	62.821	54
2021-11-15	64.100	64.100	64.000	64.100	61.856	2,285
2021-11-12	65.100	66.300	65.100	65.100	62.821	5,869
2021-11-11	64.900	66.100	64.894	65.600	63.304	465
2021-11-10	65.993	65.993	64.776	65.300	63.014	570
2021-11-09	63.613	65.000	63.613	65.000	62.725	5,735
2021-11-08	64.400	64.400	61.400	62.950	60.747	2,751
2021-11-05	64.800	64.800	64.800	64.800	62.532	0
2021-11-04	65.500	65.500	64.800	64.800	62.532	940
2021-11-03	63.300	66.098	63.300	65.400	63.111	5,398
2021-11-02	60.500	61.200	58.600	61.200	59.058	996
2021-11-01	59.600	59.600	58.800	59.150	57.080	798
2021-10-29	58.350	61.300	55.700	61.300	59.154	1,400
2021-10-28	56.300	56.400	56.000	56.000	54.040	200
2021-10-27	57.000	57.400	56.700	56.800	54.812	6,454

← NewerPage 21 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.