RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 182.60
-8.05 (-4.22%)
At close: Mar 20, 2026
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 189.10 | 190.65 | 188.00 | 190.65 | 190.65 | 0.81% | 322 |
| Mar 18, 2026 | 191.30 | 190.40 | 187.20 | 189.11 | 189.10 | 0.42% | 194,653 |
| Mar 17, 2026 | 187.60 | 189.30 | 186.40 | 188.32 | 188.31 | 0.71% | 928 |
| Mar 16, 2026 | 189.70 | 190.20 | 185.60 | 187.00 | 187.00 | -1.89% | 2,965 |
| Mar 13, 2026 | 193.40 | 193.20 | 189.60 | 190.60 | 190.60 | 0.04% | 4,311 |
| Mar 12, 2026 | 188.30 | 192.30 | 187.40 | 190.52 | 190.52 | 0.80% | 1,970 |
| Mar 11, 2026 | 196.10 | 193.40 | 188.80 | 189.00 | 189.00 | -3.32% | 4,953 |
| Mar 10, 2026 | 196.10 | 196.40 | 194.80 | 195.50 | 195.50 | 0.99% | 2,896 |
| Mar 9, 2026 | 190.30 | 194.40 | 189.80 | 193.59 | 193.59 | -0.98% | 3,266 |
| Mar 6, 2026 | 194.20 | 196.80 | 194.20 | 195.50 | 195.50 | 1.34% | 1,563 |
| Mar 5, 2026 | 192.00 | 192.91 | 192.40 | 192.91 | 192.91 | 0.27% | 399 |
| Mar 4, 2026 | 185.00 | 192.40 | 186.30 | 192.40 | 192.40 | 3.96% | 863 |
| Mar 3, 2026 | 185.00 | 186.10 | 183.80 | 185.07 | 185.07 | -0.84% | 848 |
| Mar 2, 2026 | 186.00 | 189.80 | 185.60 | 186.64 | 186.64 | -0.83% | 2,793 |
| Feb 27, 2026 | 188.10 | 190.60 | 187.50 | 188.21 | 188.21 | 2.40% | 17,381 |
| Feb 26, 2026 | 182.50 | 188.00 | 183.60 | 183.80 | 183.80 | 0.76% | 8,944 |
| Feb 25, 2026 | 181.50 | 182.41 | 178.80 | 182.41 | 182.41 | 1.23% | 2,695 |
| Feb 24, 2026 | 183.70 | 181.60 | 180.20 | 180.20 | 180.20 | -2.42% | 247 |
| Feb 23, 2026 | 186.40 | 186.00 | 182.40 | 184.68 | 184.68 | -1.29% | 2,973 |
| Feb 20, 2026 | 190.10 | 189.20 | 186.00 | 187.10 | 187.10 | -1.53% | 4,565 |
| Feb 19, 2026 | 186.20 | 192.80 | 187.00 | 190.00 | 190.00 | 2.81% | 3,105 |
| Feb 18, 2026 | 181.70 | 185.20 | 182.00 | 184.80 | 184.80 | 1.65% | 2,548 |
| Feb 17, 2026 | 181.70 | 181.80 | 175.80 | 181.80 | 181.80 | -1.62% | 4,048 |
| Feb 16, 2026 | 186.60 | 185.20 | 181.70 | 184.80 | 184.80 | 1.71% | 1,513 |
| Feb 13, 2026 | 170.60 | 186.20 | 170.40 | 181.69 | 181.69 | 8.27% | 83,991 |
| Feb 12, 2026 | 192.60 | 189.00 | 167.60 | 167.82 | 167.82 | -4.90% | 28,786 |
| 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 |