RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 219.50
+1.00 (0.46%)
At close: Dec 19, 2025
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 222.00 | 225.00 | 219.50 | 219.50 | 219.50 | 0.46% | 14,194 |
| Dec 18, 2025 | 220.50 | 220.00 | 217.00 | 218.50 | 218.50 | 0.17% | 5,311 |
| Dec 17, 2025 | 225.50 | 226.25 | 216.75 | 218.13 | 218.13 | -3.91% | 24,792 |
| Dec 16, 2025 | 226.50 | 228.25 | 226.50 | 227.00 | 227.00 | -0.84% | 1,395 |
| Dec 15, 2025 | 230.25 | 229.50 | 226.25 | 228.93 | 228.93 | -1.12% | 3,345 |
| Dec 12, 2025 | 230.75 | 235.00 | 228.50 | 231.52 | 231.52 | 0.66% | 3,973 |
| Dec 11, 2025 | 223.00 | 232.00 | 225.50 | 230.00 | 230.00 | 1.77% | 4,985 |
| Dec 10, 2025 | 224.50 | 226.00 | 223.50 | 226.00 | 226.00 | 0.19% | 3,317 |
| Dec 9, 2025 | 226.00 | 228.00 | 224.00 | 225.57 | 225.57 | 0.83% | 21,463 |
| Dec 8, 2025 | 226.50 | 224.50 | 222.64 | 223.71 | 223.71 | -1.24% | 2,354 |
| Dec 5, 2025 | 225.50 | 227.00 | 223.00 | 226.52 | 226.52 | 1.40% | 8,799 |
| Dec 4, 2025 | 222.50 | 225.00 | 221.50 | 223.40 | 223.40 | -1.58% | 2,686 |
| Dec 3, 2025 | 229.00 | 227.50 | 226.97 | 226.97 | 226.97 | -0.04% | 11,955 |
| Dec 2, 2025 | 227.50 | 231.00 | 225.25 | 227.06 | 227.06 | 0.69% | 28,574 |
| Dec 1, 2025 | 233.75 | 232.50 | 221.50 | 225.50 | 225.50 | -2.16% | 11,204 |
| Nov 28, 2025 | 231.25 | 233.50 | 230.47 | 230.47 | 230.47 | -0.66% | 3,560 |
| Nov 27, 2025 | 227.00 | 232.00 | 229.50 | 232.00 | 232.00 | 2.56% | 6,262 |
| Nov 26, 2025 | 225.00 | 227.00 | 223.50 | 226.21 | 226.21 | 0.36% | 2,991 |
| Nov 25, 2025 | 226.00 | 227.00 | 224.00 | 225.39 | 225.39 | 0.98% | 2,333 |
| Nov 24, 2025 | 218.25 | 226.00 | 218.50 | 223.20 | 223.20 | 2.94% | 7,069 |
| Nov 21, 2025 | 214.75 | 219.00 | 212.50 | 216.83 | 216.83 | 0.31% | 23,508 |
| Nov 20, 2025 | 217.75 | 219.00 | 215.25 | 216.15 | 216.15 | -1.00% | 18,713 |
| Nov 19, 2025 | 219.25 | 219.50 | 215.50 | 218.35 | 218.35 | -0.53% | 9,333 |
| Nov 18, 2025 | 224.00 | 223.50 | 218.50 | 219.50 | 219.50 | -2.84% | 9,535 |
| Nov 17, 2025 | 230.25 | 227.26 | 224.50 | 225.91 | 225.91 | -0.41% | 459 |
| Nov 14, 2025 | 228.00 | 230.50 | 220.50 | 226.84 | 226.84 | 0.15% | 20,145 |
| Nov 13, 2025 | 224.50 | 228.50 | 222.00 | 226.50 | 226.50 | 1.34% | 13,790 |
| Nov 12, 2025 | 228.00 | 226.00 | 219.00 | 223.50 | 223.50 | -2.19% | 12,286 |
| Nov 11, 2025 | 233.25 | 233.50 | 225.50 | 228.50 | 228.50 | -3.50% | 14,943 |
| Nov 10, 2025 | 257.75 | 258.00 | 230.00 | 236.79 | 236.79 | -7.77% | 13,187 |
| Nov 7, 2025 | 242.50 | 262.00 | 241.50 | 256.75 | 256.75 | 20.95% | 65,079 |
| Nov 6, 2025 | 214.25 | 214.00 | 210.00 | 212.27 | 212.27 | -1.27% | 7,738 |
| Nov 5, 2025 | 217.75 | 215.50 | 215.00 | 215.00 | 215.00 | -2.74% | 8,766 |
| Nov 4, 2025 | 222.00 | 223.00 | 219.00 | 221.07 | 221.07 | -1.31% | 2,599 |
| Nov 3, 2025 | 224.00 | 228.50 | 223.50 | 224.00 | 224.00 | - | 1,573 |
| Oct 31, 2025 | 226.50 | 224.00 | 224.00 | 224.00 | 224.00 | -1.32% | 31 |
| Oct 30, 2025 | 226.50 | 228.00 | 226.50 | 227.00 | 227.00 | 0.22% | 2,931 |
| Oct 29, 2025 | 229.00 | 233.50 | 226.00 | 226.50 | 226.50 | -1.31% | 13,941 |
| Oct 28, 2025 | 235.75 | 234.00 | 226.50 | 229.50 | 229.50 | -2.55% | 16,908 |
| Oct 27, 2025 | 233.75 | 236.50 | 233.50 | 235.50 | 235.50 | 1.29% | 2,365 |
| Oct 24, 2025 | 230.75 | 235.00 | 231.50 | 232.50 | 232.50 | 0.43% | 282 |
| Oct 23, 2025 | 233.75 | 231.50 | 230.00 | 231.50 | 231.50 | - | 2,011 |
| Oct 22, 2025 | 225.00 | 231.50 | 229.00 | 231.50 | 231.50 | 2.25% | 3,749 |
| Oct 21, 2025 | 226.50 | 227.00 | 225.00 | 226.40 | 226.40 | 0.17% | 8,463 |
| 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 |