RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 229.00
-1.50 (-0.65%)
At close: Oct 17, 2025
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 229.50 | 228.00 | 225.75 | 226.00 | 226.00 | -1.31% | 3,431 |
| Oct 17, 2025 | 230.25 | 229.00 | 227.00 | 229.00 | 229.00 | -0.65% | 7,565 |
| Oct 16, 2025 | 233.75 | 234.50 | 230.50 | 230.50 | 230.50 | -1.71% | 4,237 |
| Oct 15, 2025 | 237.75 | 239.00 | 234.50 | 234.50 | 234.50 | -0.85% | 6,307 |
| Oct 14, 2025 | 247.50 | 246.00 | 236.50 | 236.50 | 236.50 | -4.44% | 4,809 |
| Oct 13, 2025 | 247.50 | 247.50 | 247.00 | 247.50 | 247.50 | -0.60% | 718 |
| Oct 10, 2025 | 250.25 | 249.50 | 246.00 | 249.00 | 249.00 | 0.93% | 2,794 |
| Oct 9, 2025 | 244.00 | 246.71 | 244.00 | 246.71 | 246.71 | 0.29% | 28,891 |
| Oct 8, 2025 | 247.50 | 246.00 | 243.50 | 246.00 | 246.00 | 0.61% | 5,361 |
| Oct 7, 2025 | 240.00 | 246.00 | 244.00 | 244.50 | 244.50 | 1.88% | 1,369 |
| Oct 6, 2025 | 240.00 | 243.00 | 237.50 | 240.00 | 240.00 | 0.63% | 2,409 |
| Oct 3, 2025 | 240.50 | 241.25 | 238.50 | 238.50 | 238.50 | -0.42% | 3,111 |
| Oct 2, 2025 | 243.00 | 239.50 | 236.50 | 239.50 | 239.50 | -2.24% | 5,048 |
| Oct 1, 2025 | 250.75 | 248.00 | 245.00 | 245.00 | 245.00 | -3.16% | 8,409 |
| Sep 30, 2025 | 246.00 | 253.00 | 245.50 | 253.00 | 253.00 | 2.22% | 1,946 |
| Sep 29, 2025 | 248.00 | 247.50 | 247.50 | 247.50 | 247.50 | - | 12 |
| Sep 26, 2025 | 256.75 | 248.50 | 246.50 | 247.50 | 247.50 | -1.59% | 826 |
| Sep 25, 2025 | 252.75 | 251.50 | 249.00 | 251.50 | 251.50 | -0.20% | 2,760 |
| Sep 24, 2025 | 258.75 | 258.00 | 251.50 | 252.00 | 252.00 | -2.70% | 2,412 |
| Sep 23, 2025 | 260.00 | 264.00 | 259.00 | 259.00 | 259.00 | -1.15% | 4,374 |
| Sep 22, 2025 | 266.00 | 266.00 | 261.00 | 262.00 | 262.00 | -0.95% | 5,230 |
| Sep 19, 2025 | 263.00 | 266.50 | 262.00 | 264.50 | 264.50 | 0.76% | 17,150 |
| Sep 18, 2025 | 255.25 | 262.50 | 258.50 | 262.50 | 262.50 | 3.35% | 10,261 |
| Sep 17, 2025 | 251.75 | 255.00 | 252.00 | 254.00 | 254.00 | 2.01% | 7,666 |
| Sep 16, 2025 | 249.00 | 252.00 | 248.50 | 249.00 | 249.00 | 0.30% | 36,968 |
| Sep 15, 2025 | 253.25 | 252.50 | 246.50 | 248.25 | 248.25 | -1.10% | 4,822 |
| Sep 12, 2025 | 245.00 | 251.00 | 243.50 | 251.00 | 251.00 | 2.66% | 8,826 |
| Sep 11, 2025 | 242.50 | 245.50 | 241.50 | 244.50 | 244.50 | 0.65% | 40,385 |
| Sep 10, 2025 | 243.00 | 245.00 | 239.50 | 242.92 | 242.92 | 1.24% | 3,920 |
| Sep 9, 2025 | 238.25 | 242.50 | 237.00 | 239.94 | 239.94 | 1.12% | 1,667 |
| Sep 8, 2025 | 237.75 | 240.00 | 236.50 | 237.27 | 237.27 | -0.50% | 319 |
| Sep 5, 2025 | 242.50 | 242.50 | 237.75 | 238.47 | 238.47 | -0.96% | 1,522 |
| Sep 4, 2025 | 240.00 | 243.00 | 239.00 | 240.77 | 240.77 | 0.25% | 14,164 |
| Sep 3, 2025 | 245.50 | 246.00 | 238.00 | 240.17 | 240.17 | -3.76% | 34,914 |
| Sep 2, 2025 | 255.25 | 251.50 | 242.50 | 249.54 | 249.54 | -1.58% | 1,511 |
| Sep 1, 2025 | 263.00 | 262.00 | 249.50 | 253.55 | 253.55 | -4.59% | 16,471 |
| Aug 29, 2025 | 264.50 | 267.00 | 264.00 | 265.75 | 265.75 | -0.93% | 6,030 |
| Aug 28, 2025 | 264.00 | 273.00 | 265.50 | 268.25 | 268.25 | 1.88% | 5,140 |
| Aug 27, 2025 | 266.00 | 265.50 | 262.00 | 263.28 | 263.28 | -1.03% | 915 |
| Aug 26, 2025 | 266.00 | 267.50 | 264.50 | 266.01 | 266.01 | -0.71% | 2,971 |
| Aug 25, 2025 | 270.00 | 270.00 | 266.00 | 267.92 | 267.92 | -0.86% | 480 |
| Aug 22, 2025 | 266.50 | 270.00 | 265.00 | 270.25 | 270.25 | 1.92% | 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 |