RaySearch Laboratories AB Class B RAY_B
OMXSTO · Sweden · Technology Services
SEK 183.60-0.60 (-0.33%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 184.20 | 0.00% | SEK 182.10 | SEK 186.90 | SEK 180.50 | 47.39K |
| 2026-10-01 | SEK 184.20 | -1.50% | SEK 187.20 | SEK 189.50 | SEK 183.30 | 113.29K |
| 2026-09-30 | SEK 187.00 | +0.86% | SEK 185.40 | SEK 188.60 | SEK 184.10 | 188.02K |
| 2026-09-29 | SEK 185.40 | +4.33% | SEK 178.20 | SEK 185.40 | SEK 177.00 | 209.98K |
| 2026-09-28 | SEK 177.70 | +1.95% | SEK 173.60 | SEK 178.90 | SEK 173.20 | 186.75K |
| 2026-09-25 | SEK 174.30 | +3.50% | SEK 168.50 | SEK 174.30 | SEK 167.10 | 285.64K |
| 2026-09-24 | SEK 168.40 | -2.49% | SEK 172.30 | SEK 173.00 | SEK 168.00 | 121.36K |
| 2026-09-23 | SEK 172.70 | +2.25% | SEK 169.70 | SEK 173.90 | SEK 169.40 | 120.50K |
| 2026-09-22 | SEK 168.90 | -2.93% | SEK 176.30 | SEK 176.30 | SEK 167.70 | 131.64K |
| 2026-09-21 | SEK 174.00 | -1.81% | SEK 177.30 | SEK 178.50 | SEK 171.80 | 267.12K |
| 2026-09-18 | SEK 177.20 | +0.40% | SEK 176.20 | SEK 179.60 | SEK 176.20 | 64.54K |
| 2026-09-17 | SEK 176.50 | +2.86% | SEK 171.70 | SEK 177.30 | SEK 171.00 | 417.14K |
| 2026-09-16 | SEK 171.60 | -1.27% | SEK 173.60 | SEK 173.60 | SEK 169.60 | 140.75K |
| 2026-09-15 | SEK 173.80 | +0.46% | SEK 173.10 | SEK 175.50 | SEK 169.80 | 71.55K |
| 2026-09-14 | SEK 173.00 | -2.09% | SEK 177.20 | SEK 178.20 | SEK 170.60 | 152.73K |
| 2026-09-11 | SEK 176.70 | +2.97% | SEK 171.60 | SEK 177.60 | SEK 166.70 | 392.35K |
| 2026-09-10 | SEK 171.60 | -1.89% | SEK 175.00 | SEK 175.30 | SEK 171.20 | 92.68K |
| 2026-09-09 | SEK 174.90 | -0.40% | SEK 174.70 | SEK 176.80 | SEK 171.50 | 92.51K |
| 2026-09-08 | SEK 175.60 | +2.63% | SEK 173.20 | SEK 178.00 | SEK 169.30 | 241.06K |
| 2026-09-07 | SEK 171.10 | -3.39% | SEK 176.10 | SEK 177.00 | SEK 170.90 | 134.81K |
| 2026-09-04 | SEK 177.10 | -0.23% | SEK 178.10 | SEK 180.50 | SEK 175.30 | 63.66K |
| 2026-09-03 | SEK 177.50 | +0.74% | SEK 176.40 | SEK 179.20 | SEK 176.40 | 115.99K |
| 2026-09-02 | SEK 176.20 | -1.89% | SEK 179.00 | SEK 179.50 | SEK 175.70 | 97.93K |
| 2026-09-01 | SEK 179.60 | -0.44% | SEK 180.40 | SEK 182.30 | SEK 177.60 | 138.74K |
| 2026-08-31 | SEK 180.40 | -2.38% | SEK 184.80 | SEK 186.00 | SEK 180.40 | 195.01K |
| 2026-08-28 | SEK 184.80 | -1.65% | SEK 188.40 | SEK 191.20 | SEK 184.80 | 120.00K |
| 2026-08-27 | SEK 187.90 | +4.10% | SEK 180.60 | SEK 188.60 | SEK 178.80 | 112.49K |
| 2026-08-26 | SEK 180.50 | -0.66% | SEK 182.50 | SEK 183.10 | SEK 179.90 | 89.46K |
| 2026-08-25 | SEK 181.70 | +0.28% | SEK 181.20 | SEK 185.30 | SEK 181.20 | 86.79K |
| 2026-08-24 | SEK 181.20 | -1.20% | SEK 183.90 | SEK 184.50 | SEK 179.80 | 97.15K |
| 2026-08-21 | SEK 183.40 | +1.21% | SEK 181.10 | SEK 184.80 | SEK 179.20 | 127.78K |
| 2026-08-20 | SEK 181.20 | -0.77% | SEK 182.70 | SEK 183.90 | SEK 179.40 | 136.76K |
| 2026-08-19 | SEK 182.60 | -5.29% | SEK 192.30 | SEK 193.00 | SEK 182.50 | 276.21K |
| 2026-08-18 | SEK 192.80 | +0.89% | SEK 189.10 | SEK 194.20 | SEK 188.10 | 104.96K |
| 2026-08-17 | SEK 191.10 | -1.60% | SEK 194.30 | SEK 195.00 | SEK 189.80 | 126.29K |
| 2026-08-14 | SEK 194.20 | +3.19% | SEK 189.20 | SEK 201.00 | SEK 189.20 | 860.83K |
| 2026-08-13 | SEK 188.20 | -1.31% | SEK 188.80 | SEK 194.10 | SEK 185.80 | 341.85K |
| 2026-08-12 | SEK 190.70 | -0.42% | SEK 192.20 | SEK 196.50 | SEK 189.30 | 154.10K |
| 2026-08-11 | SEK 191.50 | +2.02% | SEK 188.70 | SEK 194.40 | SEK 186.90 | 281.00K |
| 2026-08-10 | SEK 187.70 | +4.34% | SEK 180.10 | SEK 194.00 | SEK 178.60 | 745.73K |
| 2026-08-07 | SEK 179.90 | +1.93% | SEK 178.00 | SEK 183.80 | SEK 178.00 | 146.81K |
| 2026-08-06 | SEK 176.50 | +1.73% | SEK 173.50 | SEK 178.90 | SEK 173.00 | 96.39K |
| 2026-08-05 | SEK 173.50 | -1.87% | SEK 177.20 | SEK 179.80 | SEK 172.60 | 229.03K |
| 2026-08-04 | SEK 176.80 | +1.03% | SEK 175.30 | SEK 179.90 | SEK 171.60 | 111.38K |
| 2026-08-03 | SEK 175.00 | -2.34% | SEK 180.50 | SEK 181.50 | SEK 174.10 | 93.04K |
| 2026-07-31 | SEK 179.20 | -0.06% | SEK 180.10 | SEK 183.80 | SEK 179.20 | 156.01K |
| 2026-07-30 | SEK 179.30 | +1.70% | SEK 176.80 | SEK 181.00 | SEK 176.00 | 240.04K |
| 2026-07-29 | SEK 176.30 | +0.63% | SEK 175.70 | SEK 179.10 | SEK 174.60 | 118.42K |
| 2026-07-28 | SEK 175.20 | +0.52% | SEK 174.30 | SEK 176.20 | SEK 171.70 | 134.44K |
| 2026-07-27 | SEK 174.30 | +2.35% | SEK 171.80 | SEK 176.50 | SEK 171.80 | 111.45K |
| 2026-07-24 | SEK 170.30 | +3.59% | SEK 164.40 | SEK 171.10 | SEK 164.40 | 156.17K |
| 2026-07-23 | SEK 164.40 | -4.31% | SEK 172.10 | SEK 172.10 | SEK 164.10 | 442.54K |
| 2026-07-22 | SEK 171.80 | -0.35% | SEK 171.10 | SEK 177.40 | SEK 168.10 | 101.33K |
| 2026-07-21 | SEK 172.40 | -3.09% | SEK 177.90 | SEK 182.20 | SEK 169.30 | 419.32K |
| 2026-07-20 | SEK 177.90 | +2.01% | SEK 175.10 | SEK 179.50 | SEK 173.50 | 124.02K |
| 2026-07-17 | SEK 174.40 | -2.79% | SEK 180.00 | SEK 187.20 | SEK 173.40 | 668.81K |
| 2026-07-16 | SEK 179.40 | -19.62% | SEK 223.20 | SEK 231.00 | SEK 153.10 | 1.09M |
| 2026-07-15 | SEK 223.20 | -1.33% | SEK 225.60 | SEK 225.60 | SEK 217.00 | 180.51K |
| 2026-07-14 | SEK 226.20 | -2.42% | SEK 230.80 | SEK 232.00 | SEK 226.00 | 68.93K |
| 2026-07-13 | SEK 231.80 | -0.94% | SEK 233.20 | SEK 235.40 | SEK 229.60 | 60.20K |
| 2026-07-10 | SEK 234.00 | +0.60% | SEK 233.00 | SEK 238.40 | SEK 232.20 | 49.73K |
| 2026-07-09 | SEK 232.60 | +2.11% | SEK 232.40 | SEK 233.40 | SEK 227.00 | 48.61K |
| 2026-07-08 | SEK 227.80 | -2.40% | SEK 232.00 | SEK 232.00 | SEK 225.40 | 89.47K |
| 2026-07-07 | SEK 233.40 | +1.48% | SEK 232.20 | SEK 238.40 | SEK 231.40 | 100.14K |
| 2026-07-06 | SEK 230.00 | -1.03% | SEK 232.00 | SEK 233.20 | SEK 227.00 | 77.21K |
| 2026-07-03 | SEK 232.40 | -0.34% | SEK 233.80 | SEK 235.20 | SEK 230.40 | 69.25K |
| 2026-07-02 | SEK 233.20 | +3.19% | SEK 225.80 | SEK 234.40 | SEK 224.00 | 116.42K |
| 2026-07-01 | SEK 226.00 | +2.73% | SEK 219.00 | SEK 226.80 | SEK 213.40 | 130.70K |
| 2026-06-30 | SEK 220.00 | +2.23% | SEK 216.00 | SEK 222.00 | SEK 215.20 | 214.47K |
| 2026-06-29 | SEK 215.20 | +2.57% | SEK 209.80 | SEK 218.80 | SEK 209.60 | 329.68K |
| 2026-06-26 | SEK 209.80 | +1.84% | SEK 205.20 | SEK 217.60 | SEK 203.40 | 175.99K |
| 2026-06-25 | SEK 206.00 | +1.28% | SEK 203.80 | SEK 208.60 | SEK 201.20 | 69.99K |
| 2026-06-24 | SEK 203.40 | -1.83% | SEK 208.40 | SEK 208.40 | SEK 200.00 | 79.09K |
| 2026-06-23 | SEK 207.20 | -0.67% | SEK 208.60 | SEK 214.80 | SEK 203.20 | 207.68K |
| 2026-06-22 | SEK 208.60 | +0.29% | SEK 208.20 | SEK 212.00 | SEK 207.40 | 152.36K |
| 2026-06-18 | SEK 208.00 | -1.14% | SEK 211.00 | SEK 211.00 | SEK 204.40 | 269.00K |
| 2026-06-17 | SEK 210.40 | -2.68% | SEK 220.20 | SEK 220.20 | SEK 207.20 | 127.01K |
| 2026-06-16 | SEK 216.20 | +0.56% | SEK 215.00 | SEK 220.60 | SEK 210.00 | 159.35K |
| 2026-06-15 | SEK 215.00 | -2.36% | SEK 221.80 | SEK 226.60 | SEK 212.20 | 238.07K |
| 2026-06-12 | SEK 220.20 | +2.99% | SEK 220.00 | SEK 226.00 | SEK 216.60 | 196.47K |
| 2026-06-11 | SEK 213.80 | -2.73% | SEK 220.00 | SEK 226.00 | SEK 212.80 | 133.49K |
| 2026-06-10 | SEK 219.80 | +1.20% | SEK 217.60 | SEK 221.60 | SEK 213.20 | 130.81K |
| 2026-06-09 | SEK 217.20 | +0.37% | SEK 216.40 | SEK 219.80 | SEK 209.80 | 128.72K |
| 2026-06-08 | SEK 216.40 | -1.28% | SEK 217.00 | SEK 218.80 | SEK 213.60 | 92.85K |
| 2026-06-05 | SEK 219.20 | -2.58% | SEK 224.00 | SEK 227.60 | SEK 219.20 | 123.22K |
| 2026-06-04 | SEK 225.00 | +4.46% | SEK 215.40 | SEK 225.20 | SEK 215.40 | 89.74K |
| 2026-06-03 | SEK 215.40 | -0.55% | SEK 216.80 | SEK 219.60 | SEK 213.80 | 92.88K |
| 2026-06-02 | SEK 216.60 | -1.37% | SEK 220.00 | SEK 227.00 | SEK 214.40 | 144.37K |
| 2026-06-01 | SEK 219.60 | 0.00% | SEK 222.20 | SEK 223.40 | SEK 213.60 | 125.37K |
| 2026-05-29 | SEK 219.60 | +0.18% | SEK 221.00 | SEK 222.00 | SEK 216.60 | 212.95K |