RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 272.75 | 273.50 | 266.50 | 266.50 | 260.98 | 957 |
| 2025-08-15 | 273.75 | 278.00 | 271.75 | 271.75 | 266.12 | 1,372 |
| 2025-08-14 | 278.25 | 280.00 | 275.00 | 275.25 | 269.55 | 3,664 |
| 2025-08-13 | 282.50 | 283.00 | 278.00 | 281.50 | 275.67 | 14,252 |
| 2025-08-12 | 298.50 | 298.50 | 281.00 | 282.50 | 276.65 | 5,526 |
| 2025-08-11 | 298.75 | 300.25 | 289.50 | 299.25 | 293.05 | 15,191 |
| 2025-08-08 | 289.50 | 304.25 | 289.50 | 304.00 | 297.70 | 711 |
| 2025-08-07 | 305.00 | 307.50 | 300.00 | 302.50 | 296.23 | 14,209 |
| 2025-08-06 | 312.25 | 315.00 | 305.00 | 308.50 | 302.11 | 5,197 |
| 2025-08-05 | 325.00 | 325.00 | 308.50 | 310.25 | 303.82 | 1,896 |
| 2025-08-04 | 328.00 | 328.00 | 314.00 | 320.00 | 313.37 | 2,120 |
| 2025-08-01 | 339.25 | 339.50 | 330.50 | 332.25 | 325.37 | 1,868 |
| 2025-07-31 | 347.00 | 347.00 | 334.00 | 335.75 | 328.80 | 1,961 |
| 2025-07-30 | 357.25 | 360.00 | 352.50 | 353.75 | 346.42 | 3,344 |
| 2025-07-29 | 355.50 | 362.50 | 355.50 | 357.75 | 350.34 | 6,167 |
| 2025-07-28 | 357.75 | 359.50 | 351.50 | 353.25 | 345.93 | 554 |
| 2025-07-25 | 354.25 | 356.50 | 353.50 | 354.25 | 346.91 | 1,159 |
| 2025-07-24 | 355.25 | 361.75 | 353.00 | 354.75 | 347.40 | 660 |
| 2025-07-23 | 356.75 | 359.50 | 352.50 | 353.25 | 345.93 | 1,196 |
| 2025-07-22 | 360.50 | 361.50 | 354.75 | 354.75 | 347.40 | 5,313 |
| 2025-07-21 | 362.50 | 368.00 | 361.50 | 361.50 | 354.01 | 2,859 |
| 2025-07-18 | 364.00 | 364.00 | 358.00 | 358.25 | 350.83 | 2,476 |
| 2025-07-17 | 364.50 | 369.50 | 363.50 | 364.50 | 356.95 | 2,836 |
| 2025-07-16 | 362.50 | 365.50 | 357.75 | 357.75 | 350.34 | 3,111 |
| 2025-07-15 | 360.75 | 363.50 | 360.75 | 363.00 | 355.48 | 3,107 |
| 2025-07-14 | 349.50 | 357.25 | 349.50 | 356.25 | 348.87 | 3,248 |
| 2025-07-11 | 353.75 | 354.00 | 349.00 | 353.25 | 345.93 | 1,016 |
| 2025-07-10 | 352.75 | 356.00 | 350.25 | 350.25 | 342.99 | 4,839 |
| 2025-07-09 | 348.89 | 355.50 | 348.89 | 352.25 | 344.95 | 861 |
| 2025-07-08 | 346.00 | 347.50 | 344.25 | 346.00 | 338.83 | 2,318 |
| 2025-07-07 | 343.50 | 344.50 | 342.00 | 343.00 | 335.89 | 1,078 |
| 2025-07-04 | 344.00 | 344.50 | 343.00 | 344.50 | 337.36 | 2,365 |
| 2025-07-03 | 341.00 | 344.50 | 341.00 | 341.50 | 334.43 | 11,276 |
| 2025-07-02 | 336.75 | 342.50 | 333.25 | 333.25 | 326.35 | 2,526 |
| 2025-07-01 | 337.75 | 342.00 | 335.00 | 337.75 | 330.75 | 695 |
| 2025-06-30 | 326.50 | 335.50 | 324.50 | 333.75 | 326.84 | 1,295 |
| 2025-06-27 | 328.00 | 330.00 | 325.50 | 328.00 | 321.21 | 3,229 |
| 2025-06-26 | 328.00 | 329.50 | 324.00 | 324.00 | 317.29 | 9,495 |
| 2025-06-25 | 330.25 | 331.50 | 326.50 | 330.75 | 323.90 | 1,600 |
| 2025-06-24 | 329.50 | 331.25 | 324.50 | 326.00 | 319.25 | 1,235 |
| 2025-06-23 | 313.50 | 326.50 | 313.50 | 321.00 | 314.35 | 5,389 |
| 2025-06-20 | 316.75 | 316.75 | 316.75 | 316.75 | 310.19 | 0 |
| 2025-06-19 | 312.50 | 317.00 | 312.50 | 316.75 | 310.19 | 2,695 |
| 2025-06-18 | 304.00 | 308.50 | 301.00 | 306.00 | 299.66 | 7,717 |
| 2025-06-17 | 304.00 | 305.50 | 300.00 | 305.00 | 298.68 | 10,173 |
| 2025-06-16 | 306.00 | 310.00 | 304.00 | 304.00 | 297.70 | 2,105 |
| 2025-06-13 | 313.25 | 314.00 | 306.50 | 308.50 | 302.11 | 3,248 |
| 2025-06-12 | 322.00 | 326.00 | 317.50 | 320.00 | 313.37 | 7,740 |
| 2025-06-11 | 326.00 | 329.00 | 321.50 | 323.50 | 316.80 | 5,206 |
| 2025-06-10 | 329.00 | 329.00 | 322.50 | 328.00 | 321.21 | 7,651 |
| 2025-06-09 | 329.50 | 337.00 | 323.50 | 323.50 | 316.80 | 8,753 |
| 2025-06-06 | 328.50 | 328.50 | 328.50 | 328.50 | 321.70 | 0 |
| 2025-06-05 | 322.50 | 328.50 | 322.50 | 328.50 | 321.70 | 1,961 |
| 2025-06-04 | 318.75 | 326.50 | 317.75 | 324.50 | 317.78 | 2,846 |
| 2025-06-03 | 310.25 | 317.00 | 308.00 | 315.25 | 308.72 | 27,338 |
| 2025-06-02 | 303.50 | 307.50 | 300.50 | 305.50 | 299.17 | 7,678 |
| 2025-05-30 | 304.50 | 309.50 | 300.00 | 308.50 | 302.11 | 430,784 |
| 2025-05-29 | 310.25 | 310.25 | 310.25 | 310.25 | 303.82 | 0 |
| 2025-05-28 | 307.50 | 310.25 | 303.50 | 310.25 | 303.82 | 6,554 |
| 2025-05-27 | 307.00 | 314.00 | 306.50 | 310.25 | 303.82 | 2,810 |
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.