RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 273.61
-2.89 (-1.04%)
At close: Aug 15, 2025
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 266.50 | 270.00 | 265.00 | 267.67 | 267.67 | 0.94% | 6,914 |
| Aug 21, 2025 | 267.50 | 268.25 | 263.00 | 265.17 | 265.17 | -0.64% | 3,712 |
| Aug 20, 2025 | 268.00 | 268.00 | 265.00 | 266.88 | 266.88 | -0.60% | 706 |
| Aug 19, 2025 | 269.00 | 274.50 | 268.00 | 268.50 | 268.50 | 0.56% | 12,444 |
| Aug 18, 2025 | 272.75 | 273.50 | 267.00 | 267.00 | 267.00 | -2.42% | 957 |
| Aug 15, 2025 | 273.75 | 278.00 | 271.75 | 273.61 | 273.61 | -1.04% | 1,372 |
| Aug 14, 2025 | 278.25 | 280.00 | 275.00 | 276.50 | 276.50 | -1.64% | 3,664 |
| Aug 13, 2025 | 282.50 | 283.00 | 278.00 | 281.10 | 281.10 | -3.36% | 14,252 |
| Aug 12, 2025 | 300.50 | 298.50 | 281.00 | 290.87 | 290.87 | -0.91% | 5,526 |
| Aug 11, 2025 | 298.75 | 300.25 | 289.50 | 293.54 | 293.54 | -2.80% | 15,191 |
| Aug 8, 2025 | 271.25 | 304.25 | 289.50 | 302.00 | 302.00 | -0.21% | 711 |
| Aug 7, 2025 | 305.00 | 307.50 | 300.00 | 302.63 | 302.63 | -2.91% | 14,209 |
| Aug 6, 2025 | 312.25 | 315.00 | 305.00 | 311.68 | 311.68 | -2.74% | 5,197 |
| Aug 5, 2025 | 330.75 | 325.00 | 308.50 | 320.47 | 320.47 | -2.30% | 1,896 |
| Aug 4, 2025 | 337.25 | 328.00 | 314.00 | 328.00 | 328.00 | -1.98% | 2,120 |
| Aug 1, 2025 | 339.25 | 339.50 | 330.50 | 334.61 | 334.61 | -0.86% | 1,868 |
| Jul 31, 2025 | 355.25 | 347.00 | 334.00 | 337.50 | 337.50 | -5.40% | 1,961 |
| Jul 30, 2025 | 357.25 | 360.00 | 352.50 | 356.76 | 356.76 | -0.99% | 3,344 |
| Jul 29, 2025 | 353.25 | 362.50 | 355.50 | 360.33 | 360.33 | 1.78% | 4,359 |
| Jul 28, 2025 | 357.75 | 359.50 | 351.50 | 354.02 | 354.02 | -0.55% | 719 |
| Jul 25, 2025 | 354.25 | 356.50 | 353.50 | 355.97 | 355.97 | 0.72% | 1,159 |
| Jul 24, 2025 | 355.25 | 361.75 | 353.00 | 353.42 | 353.42 | -1.39% | 660 |
| Jul 23, 2025 | 356.75 | 359.50 | 352.50 | 358.42 | 358.42 | 0.14% | 1,196 |
| Jul 22, 2025 | 360.50 | 361.50 | 355.50 | 357.92 | 357.92 | -1.69% | 5,313 |
| Jul 21, 2025 | 362.50 | 368.00 | 362.00 | 364.09 | 364.09 | 0.97% | 2,859 |
| Jul 18, 2025 | 367.50 | 364.00 | 358.00 | 360.58 | 360.58 | -1.22% | 2,476 |
| Jul 17, 2025 | 364.50 | 369.50 | 363.50 | 365.03 | 365.03 | 1.39% | 2,836 |
| Jul 16, 2025 | 362.50 | 365.50 | 358.00 | 360.03 | 360.03 | -0.49% | 3,111 |
| Jul 15, 2025 | 356.25 | 363.50 | 360.75 | 361.79 | 361.79 | 2.15% | 3,107 |
| Jul 14, 2025 | 345.00 | 357.25 | 349.50 | 354.18 | 354.18 | 1.48% | 3,248 |
| Jul 11, 2025 | 353.75 | 354.00 | 349.00 | 349.00 | 349.00 | -0.91% | 1,016 |
| Jul 10, 2025 | 352.75 | 356.00 | 351.00 | 352.20 | 352.20 | 0.95% | 4,839 |
| Jul 9, 2025 | 346.50 | 355.50 | 348.89 | 348.89 | 348.89 | 1.23% | 861 |
| Jul 8, 2025 | 346.00 | 347.50 | 344.25 | 344.64 | 344.64 | 0.48% | 2,318 |
| Jul 7, 2025 | 343.50 | 344.50 | 342.00 | 342.98 | 342.98 | -0.43% | 1,578 |
| Jul 4, 2025 | 344.00 | 344.50 | 343.00 | 344.45 | 344.45 | 0.88% | 2,365 |
| Jul 3, 2025 | 336.25 | 344.50 | 341.00 | 341.43 | 341.43 | 0.47% | 11,276 |
| Jul 2, 2025 | 336.75 | 342.50 | 333.50 | 339.82 | 339.82 | 1.29% | 2,526 |
| Jul 1, 2025 | 337.75 | 342.00 | 335.00 | 335.50 | 335.50 | 2.79% | 1,195 |
| Jun 30, 2025 | 326.50 | 335.50 | 324.50 | 326.39 | 326.39 | -0.23% | 1,295 |
| Jun 27, 2025 | 328.00 | 330.00 | 325.50 | 327.13 | 327.13 | 0.31% | 3,229 |
| Jun 26, 2025 | 328.00 | 329.50 | 324.00 | 326.13 | 326.13 | -1.23% | 9,495 |
| Jun 25, 2025 | 330.25 | 331.50 | 326.50 | 330.20 | 330.20 | 1.14% | 1,600 |
| Jun 24, 2025 | 329.50 | 331.25 | 324.50 | 326.49 | 326.49 | 3.54% | 1,235 |
| Jun 23, 2025 | 311.75 | 326.50 | 313.50 | 315.33 | 315.33 | 0.30% | 5,389 |
| Jun 19, 2025 | 310.25 | 317.00 | 312.50 | 314.37 | 314.37 | 3.67% | 2,695 |
| Jun 18, 2025 | 304.00 | 308.50 | 301.00 | 303.25 | 303.25 | -0.04% | 7,717 |
| Jun 17, 2025 | 304.00 | 305.50 | 300.00 | 303.37 | 303.37 | -0.67% | 10,173 |
| Jun 16, 2025 | 306.00 | 310.00 | 304.00 | 305.42 | 305.42 | -1.28% | 2,105 |
| Jun 13, 2025 | 313.25 | 314.00 | 306.50 | 309.37 | 309.37 | -3.05% | 3,249 |