RaySearch Laboratories AB (publ) (RAY-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 119.20 | 120.60 | 117.00 | 120.60 | 120.60 | 28,384 |
| 29 Apr 2024 | 117.00 | 119.20 | 117.00 | 119.20 | 119.20 | 100,062 |
| 26 Apr 2024 | 114.40 | 117.00 | 114.40 | 117.00 | 117.00 | 21,578 |
| 25 Apr 2024 | 117.00 | 117.00 | 113.60 | 114.20 | 114.20 | 15,455 |
| 24 Apr 2024 | 120.00 | 120.00 | 114.00 | 116.20 | 116.20 | 34,732 |
| 23 Apr 2024 | 117.00 | 119.00 | 115.80 | 118.80 | 118.80 | 23,344 |
| 22 Apr 2024 | 114.00 | 118.80 | 113.80 | 117.00 | 117.00 | 21,875 |
| 19 Apr 2024 | 113.40 | 116.60 | 113.40 | 114.00 | 114.00 | 32,592 |
| 18 Apr 2024 | 116.60 | 116.60 | 110.80 | 116.00 | 116.00 | 64,460 |
| 17 Apr 2024 | 116.60 | 117.00 | 114.60 | 116.60 | 116.60 | 39,451 |
| 16 Apr 2024 | 116.00 | 116.20 | 113.20 | 115.60 | 115.60 | 62,033 |
| 15 Apr 2024 | 120.00 | 121.40 | 116.40 | 116.40 | 116.40 | 28,825 |
| 12 Apr 2024 | 118.80 | 122.40 | 118.60 | 120.00 | 120.00 | 113,867 |
| 11 Apr 2024 | 119.00 | 120.40 | 117.00 | 118.60 | 118.60 | 72,349 |
| 10 Apr 2024 | 120.40 | 120.40 | 115.80 | 118.00 | 118.00 | 56,613 |
| 09 Apr 2024 | 123.80 | 123.80 | 120.40 | 120.40 | 120.40 | 39,587 |
| 08 Apr 2024 | 120.80 | 123.40 | 119.60 | 122.00 | 122.00 | 75,515 |
| 05 Apr 2024 | 121.00 | 121.40 | 119.00 | 120.80 | 120.80 | 41,396 |
| 04 Apr 2024 | 117.80 | 121.40 | 117.80 | 120.20 | 120.20 | 74,190 |
| 03 Apr 2024 | 116.20 | 118.20 | 115.20 | 117.80 | 117.80 | 36,331 |
| 02 Apr 2024 | 115.60 | 117.00 | 113.80 | 116.20 | 116.20 | 71,994 |
| 28 Mar 2024 | 114.40 | 115.60 | 112.80 | 115.00 | 115.00 | 27,205 |
| 27 Mar 2024 | 110.40 | 115.80 | 110.40 | 114.40 | 114.40 | 69,508 |
| 26 Mar 2024 | 112.20 | 112.60 | 109.80 | 110.40 | 110.40 | 30,138 |
| 25 Mar 2024 | 111.20 | 113.20 | 110.40 | 112.20 | 112.20 | 28,506 |
| 22 Mar 2024 | 109.60 | 113.20 | 109.40 | 111.20 | 111.20 | 62,326 |
| 21 Mar 2024 | 110.00 | 111.20 | 108.60 | 110.00 | 110.00 | 99,548 |
| 20 Mar 2024 | 107.20 | 109.40 | 105.60 | 108.60 | 108.60 | 57,021 |
| 19 Mar 2024 | 109.20 | 110.60 | 106.40 | 106.80 | 106.80 | 82,029 |
| 18 Mar 2024 | 104.40 | 107.20 | 103.60 | 107.20 | 107.20 | 48,530 |
| 15 Mar 2024 | 108.00 | 108.80 | 105.00 | 105.20 | 105.20 | 80,037 |
| 14 Mar 2024 | 106.00 | 110.00 | 106.00 | 107.80 | 107.80 | 44,039 |
| 13 Mar 2024 | 104.20 | 106.40 | 103.60 | 106.40 | 106.40 | 80,343 |
| 12 Mar 2024 | 105.40 | 106.00 | 103.20 | 104.60 | 104.60 | 111,193 |
| 11 Mar 2024 | 107.00 | 108.80 | 105.00 | 106.00 | 106.00 | 66,663 |
| 08 Mar 2024 | 109.20 | 110.00 | 107.00 | 108.80 | 108.80 | 51,306 |
| 07 Mar 2024 | 107.20 | 109.80 | 105.60 | 109.20 | 109.20 | 737,243 |
| 06 Mar 2024 | 106.40 | 107.20 | 106.00 | 107.20 | 107.20 | 49,321 |
| 05 Mar 2024 | 103.20 | 107.00 | 102.00 | 105.60 | 105.60 | 98,262 |
| 04 Mar 2024 | 103.20 | 103.40 | 100.40 | 103.20 | 103.20 | 125,402 |
| 01 Mar 2024 | 98.40 | 103.40 | 98.40 | 103.20 | 103.20 | 122,475 |
| 29 Feb 2024 | 100.80 | 101.60 | 99.00 | 99.30 | 99.30 | 41,531 |
| 28 Feb 2024 | 103.20 | 103.60 | 99.00 | 100.40 | 100.40 | 76,891 |
| 27 Feb 2024 | 100.20 | 103.00 | 99.30 | 102.20 | 102.20 | 123,331 |
| 26 Feb 2024 | 93.80 | 101.20 | 93.80 | 100.20 | 100.20 | 219,913 |
| 23 Feb 2024 | 91.50 | 94.90 | 87.40 | 92.40 | 92.40 | 381,767 |
| 22 Feb 2024 | 86.50 | 87.80 | 84.10 | 85.60 | 85.60 | 94,417 |
| 21 Feb 2024 | 88.50 | 88.50 | 85.00 | 87.40 | 87.40 | 71,990 |
| 20 Feb 2024 | 92.10 | 92.70 | 87.80 | 88.00 | 88.00 | 34,340 |
| 19 Feb 2024 | 93.30 | 94.50 | 91.30 | 91.80 | 91.80 | 59,363 |
| 16 Feb 2024 | 93.60 | 94.80 | 92.30 | 93.40 | 93.40 | 27,937 |
| 15 Feb 2024 | 90.20 | 92.30 | 90.20 | 92.30 | 92.30 | 51,495 |
| 14 Feb 2024 | 89.60 | 90.40 | 88.30 | 90.20 | 90.20 | 250,374 |
| 13 Feb 2024 | 89.40 | 89.90 | 88.60 | 89.60 | 89.60 | 27,545 |
| 12 Feb 2024 | 88.90 | 90.20 | 88.90 | 89.50 | 89.50 | 75,950 |
| 09 Feb 2024 | 88.50 | 89.90 | 88.50 | 88.90 | 88.90 | 18,564 |
| 08 Feb 2024 | 88.00 | 90.00 | 88.00 | 88.50 | 88.50 | 35,558 |
| 07 Feb 2024 | 88.90 | 89.50 | 87.70 | 88.00 | 88.00 | 35,881 |
| 06 Feb 2024 | 88.80 | 89.00 | 87.90 | 88.60 | 88.60 | 18,508 |
| 05 Feb 2024 | 88.70 | 90.60 | 88.60 | 88.80 | 88.80 | 29,889 |
| 02 Feb 2024 | 89.00 | 90.70 | 88.30 | 88.70 | 88.70 | 38,135 |
| 01 Feb 2024 | 91.30 | 91.80 | 89.00 | 89.00 | 89.00 | 61,161 |
| 31 Jan 2024 | 91.90 | 92.80 | 90.70 | 91.70 | 91.70 | 19,708 |
| 30 Jan 2024 | 90.90 | 93.10 | 90.90 | 91.90 | 91.90 | 22,255 |
| 29 Jan 2024 | 89.40 | 91.10 | 88.00 | 90.90 | 90.90 | 51,766 |
| 26 Jan 2024 | 90.80 | 92.10 | 89.20 | 89.40 | 89.40 | 28,824 |
| 25 Jan 2024 | 95.00 | 95.50 | 92.00 | 92.10 | 92.10 | 28,171 |
| 24 Jan 2024 | 94.80 | 96.70 | 94.20 | 95.00 | 95.00 | 25,663 |
| 23 Jan 2024 | 95.00 | 98.00 | 94.00 | 94.30 | 94.30 | 47,287 |
| 22 Jan 2024 | 93.40 | 95.60 | 93.20 | 95.00 | 95.00 | 53,303 |
| 19 Jan 2024 | 95.00 | 95.80 | 93.10 | 93.10 | 93.10 | 53,392 |
| 18 Jan 2024 | 88.60 | 93.90 | 88.60 | 93.50 | 93.50 | 52,815 |
| 17 Jan 2024 | 89.00 | 89.30 | 87.80 | 89.30 | 89.30 | 40,599 |
| 16 Jan 2024 | 89.80 | 90.40 | 88.50 | 90.20 | 90.20 | 22,400 |
| 15 Jan 2024 | 91.80 | 91.80 | 89.80 | 89.90 | 89.90 | 21,535 |
| 12 Jan 2024 | 88.90 | 91.30 | 88.70 | 90.10 | 90.10 | 42,067 |
| 11 Jan 2024 | 89.30 | 90.30 | 88.50 | 88.90 | 88.90 | 25,574 |
| 10 Jan 2024 | 90.40 | 90.80 | 88.90 | 89.30 | 89.30 | 40,482 |
| 09 Jan 2024 | 90.60 | 90.60 | 88.70 | 90.40 | 90.40 | 39,585 |
| 08 Jan 2024 | 87.50 | 90.60 | 87.40 | 90.60 | 90.60 | 56,996 |
| 05 Jan 2024 | 87.40 | 87.80 | 86.10 | 87.20 | 87.20 | 82,660 |
| 04 Jan 2024 | 87.60 | 88.10 | 87.10 | 87.40 | 87.40 | 24,767 |
| 03 Jan 2024 | 89.30 | 89.50 | 87.60 | 87.80 | 87.80 | 36,697 |
| 02 Jan 2024 | 90.70 | 92.70 | 88.40 | 89.20 | 89.20 | 45,072 |
| 29 Dec 2023 | 88.30 | 90.60 | 87.60 | 90.30 | 90.30 | 59,138 |
| 28 Dec 2023 | 88.90 | 89.50 | 88.00 | 88.30 | 88.30 | 48,931 |
| 27 Dec 2023 | 89.80 | 91.10 | 88.60 | 88.90 | 88.90 | 47,177 |
| 22 Dec 2023 | 91.30 | 91.30 | 88.70 | 89.50 | 89.50 | 37,393 |
| 21 Dec 2023 | 90.50 | 90.70 | 89.30 | 90.00 | 90.00 | 33,664 |
| 20 Dec 2023 | 91.30 | 91.90 | 90.10 | 90.50 | 90.50 | 33,840 |
| 19 Dec 2023 | 91.20 | 92.30 | 90.90 | 91.40 | 91.40 | 27,012 |
| 18 Dec 2023 | 92.80 | 93.00 | 90.30 | 90.50 | 90.50 | 43,567 |
| 15 Dec 2023 | 91.70 | 94.80 | 91.70 | 94.10 | 94.10 | 92,070 |
| 14 Dec 2023 | 89.30 | 93.90 | 89.30 | 91.50 | 91.50 | 159,891 |
| 13 Dec 2023 | 90.80 | 90.80 | 87.20 | 88.00 | 88.00 | 192,706 |
| 12 Dec 2023 | 92.00 | 92.00 | 89.80 | 90.20 | 90.20 | 61,739 |
| 11 Dec 2023 | 94.20 | 94.60 | 91.10 | 92.30 | 92.30 | 166,663 |
| 08 Dec 2023 | 94.10 | 94.70 | 93.10 | 94.00 | 94.00 | 28,380 |
| 07 Dec 2023 | 94.20 | 95.00 | 92.20 | 94.10 | 94.10 | 46,344 |
| 06 Dec 2023 | 98.70 | 99.20 | 93.80 | 94.20 | 94.20 | 65,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.