RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 176.46
-5.54 (-3.05%)
At close: Feb 11, 2026
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 188.00 | 189.00 | 167.60 | 169.20 | 169.20 | -4.11% | 28,413 |
| Feb 11, 2026 | 181.70 | 178.00 | 175.30 | 176.46 | 176.46 | -3.05% | 18,992 |
| Feb 10, 2026 | 180.50 | 182.20 | 178.60 | 182.00 | 182.00 | -0.26% | 1,458 |
| Feb 9, 2026 | 180.90 | 183.00 | 179.60 | 182.48 | 182.47 | 0.27% | 4,285 |
| Feb 6, 2026 | 182.50 | 183.00 | 179.00 | 181.98 | 181.98 | -2.52% | 32,904 |
| Feb 5, 2026 | 191.30 | 188.00 | 183.00 | 186.69 | 186.69 | 1.44% | 2,576 |
| Feb 4, 2026 | 187.00 | 186.40 | 182.80 | 184.03 | 184.03 | -1.15% | 19,997 |
| Feb 3, 2026 | 191.10 | 191.00 | 184.60 | 186.18 | 186.18 | -3.13% | 9,572 |
| Feb 2, 2026 | 188.10 | 193.50 | 191.00 | 192.20 | 192.20 | 0.13% | 489 |
| Jan 30, 2026 | 194.40 | 193.60 | 190.20 | 191.95 | 191.95 | -1.90% | 5,459 |
| Jan 29, 2026 | 201.65 | 197.20 | 194.00 | 195.68 | 195.68 | -3.09% | 4,426 |
| Jan 28, 2026 | 204.10 | 202.00 | 199.00 | 201.91 | 201.91 | -1.35% | 2,671 |
| Jan 27, 2026 | 207.50 | 207.50 | 202.50 | 204.67 | 204.67 | -0.89% | 4,528 |
| Jan 26, 2026 | 207.50 | 207.50 | 205.00 | 206.50 | 206.50 | -1.90% | 45,302 |
| Jan 23, 2026 | 210.25 | 210.50 | 208.50 | 210.50 | 210.50 | 0.96% | 763 |
| Jan 22, 2026 | 210.75 | 212.00 | 208.00 | 208.50 | 208.50 | 0.48% | 2,724 |
| Jan 21, 2026 | 213.25 | 210.00 | 205.50 | 207.50 | 207.50 | -1.72% | 372 |
| Jan 20, 2026 | 208.50 | 212.00 | 207.00 | 211.14 | 211.14 | 0.78% | 2,036 |
| Jan 19, 2026 | 210.25 | 210.00 | 207.25 | 209.50 | 209.50 | -1.76% | 1,073 |
| Jan 16, 2026 | 220.00 | 217.00 | 213.25 | 213.25 | 213.25 | -2.62% | 2,096 |
| Jan 15, 2026 | 220.00 | 219.50 | 216.00 | 219.00 | 219.00 | - | 972 |
| Jan 14, 2026 | 213.75 | 220.50 | 212.00 | 219.00 | 219.00 | 1.14% | 2,973 |
| Jan 13, 2026 | 218.25 | 218.00 | 213.50 | 216.53 | 216.53 | -0.76% | 5,883 |
| Jan 12, 2026 | 218.25 | 219.00 | 216.50 | 218.18 | 218.18 | 0.08% | 2,953 |
| Jan 9, 2026 | 215.25 | 219.00 | 213.50 | 218.00 | 218.00 | -0.20% | 3,039 |
| Jan 8, 2026 | 222.00 | 220.50 | 218.45 | 218.45 | 218.45 | -2.70% | 513 |
| Jan 7, 2026 | 221.50 | 226.00 | 221.00 | 224.50 | 224.50 | 0.90% | 5,414 |
| Jan 5, 2026 | 220.00 | 222.50 | 221.99 | 222.50 | 222.50 | 1.60% | 393 |
| Jan 2, 2026 | 228.50 | 224.50 | 218.50 | 219.00 | 219.00 | -4.16% | 5,728 |
| Dec 30, 2025 | 225.50 | 229.00 | 225.50 | 228.50 | 228.50 | 1.11% | 760 |
| Dec 29, 2025 | 225.00 | 226.00 | 223.25 | 226.00 | 226.00 | 0.22% | 4,200 |
| Dec 23, 2025 | 224.00 | 225.50 | 221.50 | 225.50 | 225.50 | 1.12% | 2,218 |
| Dec 22, 2025 | 224.50 | 223.50 | 222.00 | 223.00 | 223.00 | 1.60% | 560 |
| 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 |