RaySearch Laboratories AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 207.50 | 209.00 | 207.00 | 208.00 | 201.69 | 248,087 |
| 2024-11-27 | 208.00 | 208.00 | 206.00 | 208.00 | 201.69 | 203 |
| 2024-11-26 | 206.00 | 207.00 | 205.00 | 207.00 | 200.72 | 180 |
| 2024-11-25 | 203.00 | 206.50 | 203.00 | 204.90 | 198.68 | 858 |
| 2024-11-22 | 202.00 | 202.00 | 198.40 | 200.20 | 194.12 | 1,651 |
| 2024-11-21 | 199.60 | 200.50 | 199.60 | 200.00 | 193.93 | 101 |
| 2024-11-20 | 194.00 | 194.00 | 192.60 | 192.60 | 186.76 | 177 |
| 2024-11-19 | 195.40 | 195.40 | 194.80 | 194.80 | 188.89 | 46 |
| 2024-11-18 | 189.80 | 194.00 | 189.80 | 194.00 | 188.11 | 624 |
| 2024-11-15 | 189.40 | 189.40 | 187.40 | 189.10 | 183.36 | 724 |
| 2024-11-14 | 191.40 | 193.80 | 191.40 | 192.40 | 186.56 | 424 |
| 2024-11-13 | 197.10 | 197.80 | 192.00 | 192.00 | 186.17 | 2,021 |
| 2024-11-12 | 199.65 | 203.00 | 199.10 | 199.10 | 193.06 | 2,887 |
| 2024-11-11 | 199.55 | 205.50 | 199.55 | 199.55 | 193.49 | 3,527 |
| 2024-11-08 | 191.40 | 194.60 | 191.40 | 192.80 | 186.95 | 1,355 |
| 2024-11-07 | 162.20 | 165.90 | 162.20 | 165.90 | 160.87 | 637 |
| 2024-11-06 | 163.80 | 165.80 | 160.80 | 161.20 | 156.31 | 265 |
| 2024-11-05 | 161.80 | 165.70 | 161.80 | 165.70 | 160.67 | 460 |
| 2024-11-04 | 154.20 | 158.00 | 154.20 | 156.50 | 151.75 | 178 |
| 2024-11-01 | 152.20 | 154.60 | 152.20 | 152.20 | 147.58 | 274 |
| 2024-10-31 | 152.20 | 152.20 | 151.00 | 152.20 | 147.58 | 69 |
| 2024-10-30 | 154.60 | 154.60 | 152.80 | 153.80 | 149.13 | 602 |
| 2024-10-29 | 161.20 | 162.00 | 156.50 | 156.50 | 151.75 | 616 |
| 2024-10-28 | 159.00 | 161.20 | 159.00 | 159.30 | 154.47 | 203 |
| 2024-10-25 | 157.80 | 157.80 | 157.70 | 157.70 | 152.91 | 201 |
| 2024-10-24 | 159.50 | 159.50 | 159.50 | 159.50 | 154.66 | 0 |
| 2024-10-23 | 157.10 | 158.20 | 157.00 | 157.50 | 152.72 | 147 |
| 2024-10-22 | 158.50 | 160.20 | 156.00 | 158.70 | 153.88 | 607 |
| 2024-10-21 | 164.90 | 164.90 | 160.00 | 164.90 | 159.90 | 516 |
| 2024-10-18 | 163.20 | 164.50 | 161.40 | 164.50 | 159.51 | 361 |
| 2024-10-17 | 162.60 | 163.61 | 162.03 | 163.20 | 158.25 | 364 |
| 2024-10-16 | 160.00 | 163.00 | 158.20 | 162.80 | 157.86 | 1,160 |
| 2024-10-15 | 159.00 | 160.40 | 159.00 | 159.30 | 154.47 | 441 |
| 2024-10-14 | 157.00 | 158.50 | 157.00 | 158.50 | 153.69 | 673 |
| 2024-10-11 | 155.60 | 156.60 | 153.40 | 155.20 | 150.49 | 1,665 |
| 2024-10-10 | 154.40 | 156.20 | 154.40 | 154.40 | 149.71 | 84 |
| 2024-10-09 | 152.00 | 152.80 | 151.00 | 152.40 | 147.78 | 538 |
| 2024-10-08 | 152.00 | 154.00 | 151.60 | 152.00 | 147.39 | 2,023 |
| 2024-10-07 | 153.20 | 153.20 | 151.40 | 153.20 | 148.55 | 789 |
| 2024-10-04 | 154.00 | 154.40 | 153.40 | 154.00 | 149.33 | 286 |
| 2024-10-03 | 155.60 | 156.00 | 152.60 | 155.60 | 150.88 | 943 |
| 2024-10-02 | 156.80 | 156.80 | 155.20 | 156.30 | 151.56 | 225 |
| 2024-10-01 | 156.80 | 157.20 | 156.80 | 156.90 | 152.14 | 292 |
| 2024-09-30 | 154.00 | 155.80 | 154.00 | 155.80 | 151.07 | 2,135 |
| 2024-09-27 | 152.40 | 152.60 | 150.60 | 152.00 | 147.39 | 407 |
| 2024-09-26 | 153.20 | 153.20 | 152.40 | 153.20 | 148.55 | 657 |
| 2024-09-25 | 153.20 | 154.40 | 153.20 | 154.40 | 149.71 | 285 |
| 2024-09-24 | 157.00 | 157.00 | 152.60 | 152.60 | 147.97 | 814 |
| 2024-09-23 | 161.40 | 161.40 | 160.00 | 161.40 | 156.50 | 911 |
| 2024-09-20 | 164.60 | 164.60 | 162.40 | 162.40 | 157.47 | 1,336 |
| 2024-09-19 | 166.10 | 166.10 | 164.20 | 166.10 | 161.06 | 598 |
| 2024-09-18 | 169.00 | 169.40 | 166.10 | 166.10 | 161.06 | 605 |
| 2024-09-17 | 168.60 | 168.60 | 168.60 | 168.60 | 163.48 | 0 |
| 2024-09-16 | 165.80 | 165.80 | 165.10 | 165.10 | 160.09 | 359 |
| 2024-09-13 | 164.70 | 166.60 | 164.30 | 164.30 | 159.31 | 50 |
| 2024-09-12 | 166.00 | 166.00 | 164.20 | 164.30 | 159.31 | 169 |
| 2024-09-11 | 161.40 | 168.40 | 161.40 | 165.90 | 160.87 | 2,249 |
| 2024-09-10 | 155.60 | 157.00 | 155.60 | 156.10 | 151.36 | 319 |
| 2024-09-09 | 153.40 | 154.20 | 152.20 | 153.40 | 148.74 | 2,016 |
| 2024-09-06 | 152.40 | 152.80 | 152.40 | 152.80 | 148.16 | 129 |
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.