RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 233.25 | 233.50 | 225.50 | 229.00 | 224.26 | 14,943 |
| 2025-11-10 | 257.75 | 258.00 | 230.00 | 230.25 | 225.48 | 12,837 |
| 2025-11-07 | 242.50 | 262.00 | 241.50 | 260.00 | 254.61 | 64,709 |
| 2025-11-06 | 214.00 | 214.00 | 210.00 | 212.75 | 208.34 | 7,738 |
| 2025-11-05 | 215.50 | 215.50 | 213.75 | 213.75 | 209.32 | 8,766 |
| 2025-11-04 | 222.00 | 223.00 | 219.00 | 220.00 | 215.44 | 2,599 |
| 2025-11-03 | 224.00 | 228.50 | 223.50 | 225.00 | 220.34 | 1,573 |
| 2025-10-31 | 224.50 | 224.50 | 224.00 | 224.50 | 219.85 | 31 |
| 2025-10-30 | 226.50 | 228.00 | 226.00 | 226.00 | 221.32 | 2,931 |
| 2025-10-29 | 229.00 | 233.50 | 226.00 | 226.50 | 221.81 | 13,941 |
| 2025-10-28 | 234.00 | 234.00 | 226.50 | 227.00 | 222.30 | 16,908 |
| 2025-10-27 | 233.75 | 236.50 | 233.50 | 235.75 | 230.87 | 2,365 |
| 2025-10-24 | 231.50 | 235.00 | 231.50 | 233.25 | 228.42 | 282 |
| 2025-10-23 | 231.50 | 231.50 | 229.50 | 229.50 | 224.75 | 2,011 |
| 2025-10-22 | 229.00 | 231.50 | 229.00 | 230.25 | 225.48 | 3,749 |
| 2025-10-21 | 226.50 | 227.00 | 225.00 | 226.00 | 221.32 | 8,463 |
| 2025-10-20 | 228.00 | 228.00 | 225.75 | 227.50 | 222.79 | 3,431 |
| 2025-10-17 | 229.00 | 229.00 | 227.00 | 228.50 | 223.77 | 7,565 |
| 2025-10-16 | 233.75 | 234.50 | 230.50 | 230.75 | 225.97 | 4,237 |
| 2025-10-15 | 237.75 | 239.00 | 234.50 | 235.25 | 230.38 | 6,307 |
| 2025-10-14 | 246.00 | 246.00 | 236.50 | 237.25 | 232.34 | 4,809 |
| 2025-10-13 | 247.50 | 247.50 | 247.00 | 247.00 | 241.88 | 468 |
| 2025-10-10 | 249.50 | 249.50 | 245.00 | 245.00 | 239.92 | 2,794 |
| 2025-10-09 | 244.00 | 250.25 | 244.00 | 250.25 | 245.07 | 28,891 |
| 2025-10-08 | 246.00 | 246.00 | 243.50 | 244.50 | 239.44 | 5,361 |
| 2025-10-07 | 244.00 | 246.00 | 244.00 | 244.00 | 238.95 | 1,369 |
| 2025-10-06 | 240.00 | 243.00 | 237.50 | 242.00 | 236.99 | 2,409 |
| 2025-10-03 | 240.50 | 241.25 | 237.75 | 237.75 | 232.83 | 240 |
| 2025-10-02 | 239.50 | 239.50 | 236.50 | 237.25 | 232.34 | 5,048 |
| 2025-10-01 | 248.00 | 248.00 | 245.00 | 246.50 | 241.39 | 8,409 |
| 2025-09-30 | 246.00 | 253.00 | 245.50 | 250.25 | 245.07 | 1,946 |
| 2025-09-29 | 247.50 | 247.50 | 246.50 | 246.50 | 241.39 | 12 |
| 2025-09-26 | 248.50 | 248.50 | 246.50 | 248.00 | 242.86 | 826 |
| 2025-09-25 | 251.50 | 251.50 | 249.00 | 250.25 | 245.07 | 2,760 |
| 2025-09-24 | 258.00 | 258.00 | 251.50 | 254.75 | 249.47 | 2,362 |
| 2025-09-23 | 260.00 | 264.00 | 259.00 | 261.50 | 256.08 | 4,374 |
| 2025-09-22 | 266.00 | 266.00 | 261.00 | 261.50 | 256.08 | 5,230 |
| 2025-09-19 | 263.00 | 266.50 | 262.00 | 264.50 | 259.02 | 17,150 |
| 2025-09-18 | 258.50 | 262.50 | 258.50 | 261.00 | 255.59 | 10,261 |
| 2025-09-17 | 252.00 | 255.00 | 252.00 | 254.25 | 248.98 | 7,666 |
| 2025-09-16 | 249.00 | 252.00 | 248.50 | 250.25 | 245.07 | 36,968 |
| 2025-09-15 | 252.50 | 252.50 | 246.50 | 247.00 | 241.88 | 4,816 |
| 2025-09-12 | 245.00 | 251.00 | 243.50 | 249.00 | 243.84 | 8,776 |
| 2025-09-11 | 242.50 | 245.50 | 241.50 | 242.50 | 237.48 | 40,385 |
| 2025-09-10 | 243.00 | 245.00 | 239.50 | 241.50 | 236.50 | 3,920 |
| 2025-09-09 | 238.25 | 242.50 | 237.00 | 242.00 | 236.99 | 1,667 |
| 2025-09-08 | 237.75 | 240.00 | 236.50 | 239.25 | 234.29 | 319 |
| 2025-09-05 | 242.50 | 242.50 | 237.25 | 237.25 | 232.34 | 1,522 |
| 2025-09-04 | 240.00 | 243.00 | 239.00 | 241.00 | 236.01 | 14,164 |
| 2025-09-03 | 245.50 | 246.00 | 238.00 | 240.50 | 235.52 | 34,914 |
| 2025-09-02 | 251.50 | 251.50 | 242.50 | 243.50 | 238.46 | 1,511 |
| 2025-09-01 | 262.00 | 262.00 | 249.50 | 254.75 | 249.47 | 16,471 |
| 2025-08-29 | 264.50 | 267.00 | 264.00 | 266.00 | 260.49 | 6,030 |
| 2025-08-28 | 265.00 | 273.00 | 265.00 | 265.00 | 259.51 | 5,140 |
| 2025-08-27 | 265.50 | 265.50 | 262.00 | 262.00 | 256.57 | 915 |
| 2025-08-26 | 266.00 | 267.50 | 264.50 | 266.00 | 260.49 | 2,971 |
| 2025-08-22 | 266.50 | 270.25 | 265.00 | 270.25 | 264.65 | 6,914 |
| 2025-08-21 | 267.50 | 268.25 | 263.00 | 266.50 | 260.98 | 3,712 |
| 2025-08-20 | 268.00 | 269.50 | 265.00 | 269.50 | 263.92 | 706 |
| 2025-08-19 | 269.00 | 274.50 | 268.00 | 270.25 | 264.65 | 12,444 |
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.