RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 255.00 | 255.00 | 245.50 | 245.50 | 238.05 | 1,190 |
| 2025-02-24 | 250.00 | 258.00 | 250.00 | 257.75 | 249.93 | 1,401 |
| 2025-02-21 | 271.25 | 271.50 | 237.50 | 239.25 | 231.99 | 57,240 |
| 2025-02-20 | 264.00 | 267.00 | 263.50 | 265.00 | 256.96 | 7,263 |
| 2025-02-19 | 273.50 | 273.50 | 262.00 | 264.50 | 256.47 | 10,490 |
| 2025-02-18 | 267.50 | 275.00 | 267.50 | 272.75 | 264.47 | 10,648 |
| 2025-02-17 | 260.00 | 266.00 | 260.00 | 264.00 | 255.99 | 15,941 |
| 2025-02-14 | 260.46 | 260.46 | 258.25 | 258.25 | 250.41 | 822 |
| 2025-02-13 | 258.50 | 263.50 | 258.50 | 261.00 | 253.08 | 6,969 |
| 2025-02-12 | 257.25 | 258.50 | 255.50 | 256.75 | 248.96 | 884 |
| 2025-02-11 | 254.50 | 261.00 | 254.50 | 258.25 | 250.41 | 1,730 |
| 2025-02-10 | 251.50 | 253.50 | 251.50 | 251.75 | 244.11 | 3,930 |
| 2025-02-07 | 253.50 | 253.50 | 246.00 | 246.00 | 238.53 | 7,275 |
| 2025-02-06 | 254.50 | 254.50 | 252.50 | 254.25 | 246.53 | 5,989 |
| 2025-02-05 | 251.75 | 252.25 | 247.00 | 252.25 | 244.60 | 246 |
| 2025-02-04 | 248.50 | 256.00 | 248.00 | 251.75 | 244.11 | 1,679 |
| 2025-02-03 | 236.50 | 247.50 | 236.50 | 247.00 | 239.50 | 2,830 |
| 2025-01-31 | 232.25 | 236.00 | 231.50 | 234.25 | 227.14 | 522 |
| 2025-01-30 | 233.75 | 233.75 | 231.25 | 231.25 | 224.23 | 454 |
| 2025-01-29 | 233.00 | 235.50 | 233.00 | 233.25 | 226.17 | 2,140 |
| 2025-01-28 | 229.00 | 231.50 | 229.00 | 229.00 | 222.05 | 355 |
| 2025-01-27 | 225.50 | 225.50 | 224.50 | 224.50 | 217.69 | 213 |
| 2025-01-24 | 225.50 | 231.50 | 225.00 | 228.50 | 221.57 | 984 |
| 2025-01-23 | 227.00 | 227.00 | 226.50 | 227.00 | 220.11 | 8 |
| 2025-01-22 | 228.50 | 230.00 | 226.50 | 227.00 | 220.11 | 353 |
| 2025-01-21 | 226.00 | 228.00 | 226.00 | 226.50 | 219.63 | 3,124 |
| 2025-01-20 | 227.00 | 227.00 | 218.50 | 221.50 | 214.78 | 613 |
| 2025-01-17 | 232.25 | 232.25 | 229.00 | 231.25 | 224.23 | 427 |
| 2025-01-16 | 231.00 | 231.00 | 230.00 | 230.25 | 223.26 | 2,781 |
| 2025-01-15 | 232.00 | 232.50 | 232.00 | 232.25 | 225.20 | 270 |
| 2025-01-14 | 231.25 | 236.00 | 231.00 | 231.75 | 224.72 | 234 |
| 2025-01-13 | 230.50 | 230.50 | 225.50 | 229.50 | 222.54 | 2,588 |
| 2025-01-10 | 228.75 | 231.50 | 228.75 | 229.50 | 222.54 | 1,195 |
| 2025-01-09 | 227.50 | 228.00 | 227.50 | 227.50 | 220.60 | 336 |
| 2025-01-08 | 223.00 | 225.50 | 223.00 | 224.00 | 217.20 | 771 |
| 2025-01-07 | 221.50 | 223.00 | 220.50 | 221.50 | 214.78 | 951 |
| 2025-01-06 | 218.25 | 218.25 | 218.25 | 218.25 | 211.63 | 0 |
| 2025-01-03 | 223.00 | 223.00 | 218.25 | 218.25 | 211.63 | 269 |
| 2025-01-02 | 221.00 | 223.00 | 221.00 | 222.00 | 215.26 | 635 |
| 2024-12-31 | 211.75 | 211.75 | 211.75 | 211.75 | 205.32 | 0 |
| 2024-12-30 | 213.25 | 215.00 | 211.75 | 211.75 | 205.32 | 1,040 |
| 2024-12-27 | 208.00 | 213.00 | 208.00 | 211.25 | 204.84 | 344 |
| 2024-12-24 | 207.00 | 207.00 | 207.00 | 207.00 | 200.72 | 0 |
| 2024-12-23 | 203.55 | 207.00 | 202.50 | 207.00 | 200.72 | 278 |
| 2024-12-20 | 202.00 | 203.50 | 200.00 | 202.00 | 195.87 | 78 |
| 2024-12-19 | 203.10 | 203.50 | 203.10 | 203.10 | 196.94 | 3,108 |
| 2024-12-18 | 203.50 | 206.00 | 203.50 | 206.00 | 199.75 | 2,323 |
| 2024-12-17 | 201.50 | 201.50 | 200.65 | 200.65 | 194.56 | 244 |
| 2024-12-16 | 208.50 | 209.00 | 200.00 | 200.10 | 194.03 | 344 |
| 2024-12-13 | 203.45 | 210.00 | 203.00 | 209.50 | 203.14 | 335 |
| 2024-12-12 | 200.20 | 203.50 | 200.00 | 202.45 | 196.31 | 3,414 |
| 2024-12-11 | 201.20 | 201.20 | 201.20 | 201.20 | 195.09 | 0 |
| 2024-12-10 | 202.45 | 204.50 | 199.80 | 202.45 | 196.31 | 4,536 |
| 2024-12-09 | 204.00 | 204.00 | 202.00 | 203.45 | 197.28 | 2,700 |
| 2024-12-06 | 206.00 | 206.00 | 204.00 | 205.50 | 199.26 | 4,057 |
| 2024-12-05 | 214.25 | 214.50 | 211.50 | 212.25 | 205.81 | 1,807 |
| 2024-12-04 | 215.50 | 217.00 | 215.50 | 215.75 | 209.20 | 131 |
| 2024-12-03 | 214.25 | 215.50 | 214.25 | 214.25 | 207.75 | 4,323 |
| 2024-12-02 | 210.25 | 213.00 | 206.50 | 210.25 | 203.87 | 1,178 |
| 2024-11-29 | 208.00 | 208.50 | 206.00 | 207.50 | 201.20 | 1,092 |
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.