RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 301.00 | 306.00 | 293.00 | 296.25 | 290.11 | 1,957 |
| 2025-05-22 | 307.00 | 307.00 | 303.00 | 305.00 | 295.74 | 1,270 |
| 2025-05-21 | 313.25 | 316.00 | 303.00 | 309.00 | 299.62 | 6,635 |
| 2025-05-20 | 316.00 | 316.00 | 313.50 | 315.25 | 305.68 | 7,328 |
| 2025-05-19 | 321.50 | 322.50 | 317.00 | 318.75 | 309.08 | 1,130 |
| 2025-05-16 | 312.75 | 320.50 | 309.50 | 318.75 | 309.08 | 292 |
| 2025-05-15 | 315.75 | 325.00 | 313.25 | 313.25 | 303.74 | 18,677 |
| 2025-05-14 | 310.25 | 323.00 | 309.00 | 316.25 | 306.65 | 9,256 |
| 2025-05-13 | 305.00 | 308.50 | 303.00 | 304.50 | 295.26 | 1,742 |
| 2025-05-12 | 310.25 | 310.25 | 292.00 | 310.25 | 300.83 | 5,769 |
| 2025-05-09 | 282.50 | 315.00 | 280.00 | 312.25 | 302.77 | 69,463 |
| 2025-05-08 | 242.00 | 244.01 | 237.00 | 242.00 | 234.66 | 7,999 |
| 2025-05-07 | 247.50 | 253.00 | 241.00 | 241.00 | 233.69 | 4,057 |
| 2025-05-06 | 253.25 | 254.00 | 245.94 | 248.00 | 240.47 | 6,656 |
| 2025-05-02 | 264.00 | 264.50 | 259.00 | 264.50 | 256.47 | 5,599 |
| 2025-05-01 | 250.25 | 250.25 | 250.25 | 250.25 | 242.66 | 0 |
| 2025-04-30 | 253.25 | 262.50 | 250.25 | 250.25 | 242.66 | 635 |
| 2025-04-29 | 249.75 | 252.50 | 249.75 | 250.25 | 242.66 | 625 |
| 2025-04-28 | 248.00 | 252.00 | 248.00 | 250.75 | 243.14 | 13,655 |
| 2025-04-25 | 240.00 | 248.50 | 240.00 | 248.00 | 240.47 | 4,400 |
| 2025-04-24 | 233.25 | 243.50 | 233.00 | 238.75 | 231.50 | 2,884 |
| 2025-04-23 | 231.75 | 234.50 | 231.50 | 233.75 | 226.66 | 9,965 |
| 2025-04-22 | 230.75 | 232.00 | 224.00 | 231.75 | 224.72 | 7,812 |
| 2025-04-17 | 235.50 | 235.50 | 232.50 | 233.25 | 226.17 | 790 |
| 2025-04-16 | 234.75 | 239.25 | 233.50 | 239.25 | 231.99 | 180 |
| 2025-04-15 | 225.50 | 235.50 | 224.75 | 235.25 | 228.11 | 1,590 |
| 2025-04-14 | 221.45 | 225.50 | 221.45 | 225.50 | 218.66 | 774 |
| 2025-04-11 | 217.75 | 218.00 | 213.50 | 216.75 | 210.17 | 403 |
| 2025-04-10 | 226.50 | 230.00 | 217.25 | 217.25 | 210.66 | 434 |
| 2025-04-09 | 212.25 | 213.50 | 209.50 | 211.25 | 204.84 | 1,299 |
| 2025-04-08 | 210.00 | 217.00 | 210.00 | 216.75 | 210.17 | 903 |
| 2025-04-07 | 198.20 | 210.50 | 198.20 | 204.00 | 197.81 | 3,009 |
| 2025-04-04 | 221.50 | 221.50 | 206.50 | 210.25 | 203.87 | 6,262 |
| 2025-04-03 | 221.00 | 228.00 | 221.00 | 223.00 | 216.23 | 19,395 |
| 2025-04-02 | 227.00 | 227.00 | 223.00 | 226.50 | 219.63 | 18,274 |
| 2025-04-01 | 226.50 | 231.00 | 223.50 | 228.50 | 221.57 | 44,455 |
| 2025-03-31 | 225.50 | 227.50 | 220.50 | 225.00 | 218.17 | 43,661 |
| 2025-03-28 | 230.25 | 236.50 | 230.00 | 230.75 | 223.75 | 19,237 |
| 2025-03-27 | 225.50 | 232.00 | 225.50 | 230.25 | 223.26 | 50,892 |
| 2025-03-26 | 239.25 | 242.00 | 227.50 | 229.50 | 222.54 | 64,364 |
| 2025-03-25 | 234.25 | 236.75 | 232.00 | 234.75 | 227.63 | 43,308 |
| 2025-03-24 | 236.25 | 240.00 | 232.00 | 232.75 | 225.69 | 12,688 |
| 2025-03-21 | 239.50 | 239.50 | 230.75 | 231.25 | 224.23 | 11,661 |
| 2025-03-20 | 237.75 | 240.00 | 233.00 | 238.75 | 231.50 | 18,146 |
| 2025-03-19 | 249.00 | 249.00 | 233.00 | 238.75 | 231.50 | 78,514 |
| 2025-03-18 | 278.00 | 278.00 | 273.00 | 275.25 | 266.90 | 10,519 |
| 2025-03-17 | 281.50 | 281.50 | 275.50 | 277.75 | 269.32 | 6,111 |
| 2025-03-14 | 267.50 | 282.00 | 264.50 | 281.00 | 272.47 | 6,642 |
| 2025-03-13 | 245.50 | 266.50 | 245.50 | 265.50 | 257.44 | 108,252 |
| 2025-03-12 | 231.75 | 246.00 | 231.00 | 246.00 | 238.53 | 15,952 |
| 2025-03-11 | 224.00 | 231.50 | 224.00 | 231.25 | 224.23 | 2,536 |
| 2025-03-10 | 233.75 | 235.00 | 223.50 | 223.50 | 216.72 | 26,167 |
| 2025-03-07 | 235.75 | 238.50 | 232.50 | 236.25 | 229.08 | 19,395 |
| 2025-03-06 | 243.00 | 243.00 | 238.25 | 238.25 | 231.02 | 1,883 |
| 2025-03-05 | 253.75 | 256.50 | 244.00 | 245.00 | 237.57 | 4,207 |
| 2025-03-04 | 244.50 | 257.50 | 244.00 | 252.25 | 244.60 | 14,829 |
| 2025-03-03 | 250.25 | 253.00 | 248.00 | 248.50 | 240.96 | 31,451 |
| 2025-02-28 | 249.50 | 249.50 | 247.49 | 248.50 | 240.96 | 1,195 |
| 2025-02-27 | 254.75 | 255.00 | 251.50 | 252.75 | 245.08 | 1,676 |
| 2025-02-26 | 248.00 | 255.00 | 248.00 | 253.75 | 246.05 | 4,277 |
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.