RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 182.50 | 183.00 | 179.00 | 179.40 | 175.68 | 32,904 |
| 2026-02-05 | 188.00 | 188.00 | 183.00 | 185.40 | 181.56 | 2,576 |
| 2026-02-04 | 186.60 | 186.60 | 182.80 | 186.60 | 182.73 | 19,997 |
| 2026-02-03 | 191.00 | 191.00 | 184.60 | 185.20 | 181.36 | 9,572 |
| 2026-02-02 | 191.00 | 193.50 | 191.00 | 193.20 | 189.20 | 489 |
| 2026-01-30 | 193.60 | 193.60 | 190.20 | 192.20 | 188.22 | 5,459 |
| 2026-01-29 | 197.20 | 197.20 | 194.00 | 196.65 | 192.58 | 4,426 |
| 2026-01-28 | 202.00 | 202.00 | 199.00 | 200.20 | 196.05 | 2,671 |
| 2026-01-27 | 207.50 | 207.50 | 202.50 | 202.55 | 198.35 | 4,528 |
| 2026-01-26 | 207.50 | 207.50 | 205.00 | 205.50 | 201.24 | 45,302 |
| 2026-01-23 | 210.25 | 211.25 | 208.50 | 211.25 | 206.87 | 763 |
| 2026-01-22 | 210.75 | 212.00 | 208.00 | 210.25 | 205.89 | 2,724 |
| 2026-01-21 | 210.00 | 210.00 | 205.50 | 209.00 | 204.67 | 372 |
| 2026-01-20 | 208.50 | 214.25 | 207.00 | 214.25 | 209.81 | 2,036 |
| 2026-01-19 | 210.00 | 210.00 | 207.25 | 208.50 | 204.18 | 1,073 |
| 2026-01-16 | 217.00 | 217.00 | 213.25 | 215.25 | 210.79 | 2,096 |
| 2026-01-15 | 219.50 | 219.50 | 216.00 | 219.25 | 214.71 | 972 |
| 2026-01-14 | 213.75 | 221.00 | 212.00 | 221.00 | 216.42 | 2,973 |
| 2026-01-13 | 218.00 | 218.00 | 213.50 | 214.75 | 210.30 | 5,883 |
| 2026-01-12 | 218.25 | 219.00 | 216.50 | 218.25 | 213.73 | 2,953 |
| 2026-01-09 | 215.25 | 219.00 | 213.50 | 218.25 | 213.73 | 3,039 |
| 2026-01-08 | 220.50 | 220.50 | 216.25 | 216.25 | 211.77 | 513 |
| 2026-01-07 | 221.50 | 226.00 | 221.00 | 224.00 | 219.36 | 5,414 |
| 2026-01-06 | 221.00 | 221.00 | 221.00 | 221.00 | 216.42 | 0 |
| 2026-01-05 | 221.00 | 222.50 | 221.00 | 221.00 | 216.42 | 393 |
| 2026-01-02 | 224.50 | 224.50 | 218.50 | 221.00 | 216.42 | 5,728 |
| 2025-12-31 | 229.00 | 229.00 | 229.00 | 229.00 | 224.26 | 0 |
| 2025-12-30 | 225.50 | 229.00 | 225.50 | 229.00 | 224.26 | 710 |
| 2025-12-29 | 225.00 | 226.00 | 223.25 | 225.50 | 220.83 | 4,200 |
| 2025-12-24 | 223.50 | 223.50 | 223.50 | 223.50 | 218.87 | 0 |
| 2025-12-23 | 224.00 | 225.50 | 221.50 | 223.50 | 218.87 | 2,218 |
| 2025-12-22 | 224.50 | 224.50 | 222.00 | 224.50 | 219.85 | 560 |
| 2025-12-19 | 222.00 | 225.00 | 219.50 | 224.00 | 219.36 | 14,194 |
| 2025-12-18 | 220.50 | 221.00 | 217.00 | 221.00 | 216.42 | 5,311 |
| 2025-12-17 | 225.50 | 226.25 | 216.75 | 217.75 | 213.24 | 24,792 |
| 2025-12-16 | 226.50 | 228.25 | 226.50 | 226.50 | 221.81 | 1,395 |
| 2025-12-15 | 229.50 | 229.50 | 226.25 | 227.00 | 222.30 | 3,345 |
| 2025-12-12 | 230.75 | 235.00 | 228.50 | 231.25 | 226.46 | 3,808 |
| 2025-12-11 | 225.50 | 232.00 | 225.50 | 231.25 | 226.46 | 4,985 |
| 2025-12-10 | 224.50 | 226.00 | 223.50 | 224.00 | 219.36 | 3,317 |
| 2025-12-09 | 226.00 | 228.00 | 224.00 | 224.50 | 219.85 | 21,463 |
| 2025-12-08 | 225.50 | 225.50 | 222.64 | 225.50 | 220.83 | 2,354 |
| 2025-12-05 | 225.50 | 227.00 | 223.00 | 226.00 | 221.32 | 8,799 |
| 2025-12-04 | 222.50 | 225.00 | 221.50 | 224.00 | 219.36 | 2,686 |
| 2025-12-03 | 227.50 | 227.50 | 222.50 | 222.50 | 217.89 | 11,955 |
| 2025-12-02 | 227.50 | 231.00 | 225.25 | 227.00 | 222.30 | 28,556 |
| 2025-12-01 | 232.50 | 232.50 | 221.50 | 227.50 | 222.79 | 11,204 |
| 2025-11-28 | 231.25 | 233.50 | 230.25 | 230.25 | 225.48 | 3,560 |
| 2025-11-27 | 229.50 | 232.25 | 229.50 | 232.25 | 227.44 | 6,262 |
| 2025-11-26 | 225.00 | 227.00 | 223.50 | 226.50 | 221.81 | 2,991 |
| 2025-11-25 | 226.00 | 227.00 | 224.00 | 225.50 | 220.83 | 2,333 |
| 2025-11-24 | 218.50 | 226.00 | 218.50 | 224.00 | 219.36 | 7,069 |
| 2025-11-21 | 214.75 | 219.00 | 212.50 | 216.25 | 211.77 | 23,508 |
| 2025-11-20 | 217.75 | 219.00 | 215.25 | 217.25 | 212.75 | 18,713 |
| 2025-11-19 | 219.25 | 219.50 | 215.25 | 215.25 | 210.79 | 9,333 |
| 2025-11-18 | 223.50 | 223.50 | 218.50 | 220.50 | 215.93 | 9,535 |
| 2025-11-17 | 227.26 | 227.26 | 224.50 | 226.50 | 221.81 | 459 |
| 2025-11-14 | 228.00 | 230.50 | 220.50 | 228.00 | 223.28 | 20,145 |
| 2025-11-13 | 224.50 | 228.50 | 222.00 | 227.50 | 222.79 | 13,790 |
| 2025-11-12 | 226.00 | 226.00 | 219.00 | 221.00 | 216.42 | 12,286 |
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.