RaySearch Laboratories AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	188.10	197.10	188.10	192.90	188.90	6,813
2026-05-05	184.10	190.40	183.80	184.30	180.48	32,352
2026-05-01	187.55	187.55	187.55	187.55	183.67	0
2026-04-30	181.30	189.30	180.20	187.55	183.67	26,067
2026-04-29	190.05	192.30	180.20	184.70	180.87	16,217
2026-04-28	217.80	217.80	205.60	209.00	204.67	4,592
2026-04-27	216.00	225.20	215.20	222.10	217.50	7,914
2026-04-24	221.80	221.80	216.00	219.00	214.46	37,781
2026-04-23	225.20	227.60	221.30	221.30	216.72	2,190
2026-04-22	226.40	226.80	223.00	226.40	221.71	5,295
2026-04-21	225.20	228.40	224.40	224.40	219.75	4,937
2026-04-20	224.60	226.80	223.10	225.80	221.12	2,363
2026-04-17	231.50	237.00	224.20	228.10	223.38	15,445
2026-04-16	221.10	232.00	220.80	229.50	224.75	32,390
2026-04-15	216.00	220.20	216.00	218.00	213.48	11,227
2026-04-14	203.30	212.50	203.30	211.80	207.41	4,783
2026-04-13	196.90	198.50	193.80	196.95	192.87	5,493
2026-04-10	197.30	200.60	197.30	197.30	193.21	827
2026-04-09	197.00	197.00	193.10	193.10	189.10	748
2026-04-08	198.90	201.00	197.50	199.25	195.12	23,783
2026-04-07	194.55	199.60	191.05	191.55	187.58	1,722
2026-04-02	195.30	197.10	194.40	197.10	193.02	3,904
2026-04-01	197.20	198.20	195.80	197.10	193.02	2,109
2026-03-31	186.40	191.40	186.40	189.30	185.38	9,324
2026-03-30	181.90	184.00	181.00	184.00	180.19	18,914
2026-03-27	183.50	183.80	181.50	181.50	177.74	2,286
2026-03-26	182.50	186.50	182.40	185.60	181.76	22,315
2026-03-25	183.00	183.00	181.70	181.70	177.94	991
2026-03-24	184.40	186.60	181.82	183.30	179.50	3,805
2026-03-23	183.50	184.20	183.50	183.50	179.70	156
2026-03-20	188.80	188.80	182.10	182.10	178.33	31,295
2026-03-19	189.10	190.65	188.00	189.30	185.38	322
2026-03-18	190.40	190.40	187.20	189.70	185.77	194,653
2026-03-17	187.60	189.30	186.40	188.50	184.60	928
2026-03-16	189.70	190.30	185.60	190.30	186.36	2,965
2026-03-13	193.20	193.20	189.60	190.90	186.95	4,311
2026-03-12	188.30	192.30	187.40	190.70	186.75	1,970
2026-03-11	193.40	193.40	188.80	190.30	186.36	4,953
2026-03-10	196.10	197.20	194.80	197.20	193.12	2,896
2026-03-09	190.30	194.60	189.80	194.60	190.57	3,266
2026-03-06	194.20	196.80	194.20	195.20	191.16	1,563
2026-03-05	192.00	192.91	191.30	191.30	187.34	399
2026-03-04	186.30	192.40	186.30	192.40	188.41	863
2026-03-03	185.00	186.10	183.80	185.40	181.56	848
2026-03-02	186.00	189.80	185.60	186.40	182.54	2,793
2026-02-27	188.10	190.60	187.50	189.50	185.57	17,381
2026-02-26	183.60	188.00	183.60	186.40	182.54	8,444
2026-02-25	181.50	183.10	178.80	183.10	179.31	2,695
2026-02-24	181.60	181.60	179.40	179.40	175.68	247
2026-02-23	186.00	186.00	182.40	184.40	180.58	2,973
2026-02-20	189.20	189.20	186.00	186.60	182.73	4,565
2026-02-19	187.00	192.80	187.00	190.50	186.55	3,105
2026-02-18	182.00	185.60	182.00	185.60	181.76	2,548
2026-02-17	181.70	181.80	175.80	179.60	175.88	4,048
2026-02-16	185.20	185.20	181.70	182.70	178.92	1,513
2026-02-13	170.60	186.20	170.40	185.00	181.17	83,991
2026-02-12	189.00	189.00	167.60	169.20	165.70	28,721
2026-02-11	178.00	178.00	175.30	176.80	173.14	18,992
2026-02-10	180.50	182.20	178.60	180.90	177.15	1,458
2026-02-09	180.90	183.00	179.60	182.30	178.52	4,285

← NewerPage 3 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.