RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 249.00
+0.75 (0.30%)
At close: Sep 16, 2025
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |