RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 173.40
+4.90 (2.91%)
At close: Sep 25, 2026
LON:0GRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 167.95 | 173.40 | 167.80 | 172.40 | 172.40 | 2.31% | 8,509 |
| Sep 24, 2026 | 171.75 | 172.55 | 168.50 | 168.50 | 168.50 | -1.61% | 9,765 |
| Sep 23, 2026 | 170.05 | 173.70 | 169.55 | 171.25 | 171.25 | 1.63% | 7,384 |
| Sep 22, 2026 | 175.05 | 171.40 | 168.50 | 168.50 | 168.50 | -3.05% | 1,919 |
| Sep 21, 2026 | 178.05 | 174.30 | 173.00 | 173.80 | 173.80 | -2.08% | 1,261 |
| Sep 18, 2026 | 177.60 | 178.90 | 177.25 | 177.50 | 177.50 | 0.80% | 476 |
| Sep 17, 2026 | 172.60 | 176.10 | 171.00 | 176.10 | 176.10 | 2.56% | 9,598 |
| Sep 16, 2026 | 173.30 | 173.10 | 169.50 | 171.70 | 171.70 | -0.81% | 1,254 |
| Sep 15, 2026 | 172.10 | 174.80 | 170.00 | 173.10 | 173.10 | 0.76% | 2,369 |
| Sep 14, 2026 | 177.50 | 178.40 | 170.80 | 171.80 | 171.80 | -0.92% | 11,354 |
| Sep 11, 2026 | 171.15 | 173.40 | 167.00 | 173.40 | 173.40 | 0.87% | 1,809 |
| Sep 10, 2026 | 174.65 | 175.20 | 171.90 | 171.90 | 171.90 | -1.72% | 1,613 |
| Sep 9, 2026 | 174.15 | 176.20 | 172.90 | 174.90 | 174.90 | -0.71% | 682 |
| Sep 8, 2026 | 173.60 | 176.50 | 169.70 | 176.15 | 176.15 | 2.29% | 9,414 |
| Sep 7, 2026 | 177.00 | 175.30 | 171.05 | 172.20 | 172.20 | -2.71% | 30,513 |
| Sep 4, 2026 | 178.05 | 180.70 | 176.80 | 177.00 | 177.00 | -0.51% | 3,243 |
| Sep 3, 2026 | 177.50 | 179.00 | 176.70 | 177.90 | 177.90 | 0.74% | 1,650 |
| Sep 2, 2026 | 179.25 | 178.65 | 175.90 | 176.60 | 176.60 | -1.89% | 2,008 |
| Sep 1, 2026 | 180.20 | 180.50 | 180.00 | 180.00 | 180.00 | -0.96% | 1,147 |
| Aug 31, 2026 | 183.60 | 183.60 | 181.70 | 181.75 | 181.75 | -2.57% | 390 |
| Aug 28, 2026 | 189.40 | 186.90 | 184.90 | 186.55 | 186.55 | 3.18% | 6,765 |
| Aug 27, 2026 | 180.70 | 181.70 | 180.70 | 180.80 | 180.80 | -0.11% | 9,582 |
| Aug 26, 2026 | 181.90 | 183.00 | 180.70 | 181.00 | 181.00 | -1.01% | 8,208 |
| Aug 25, 2026 | 182.05 | 184.60 | 182.40 | 182.85 | 182.85 | 1.13% | 24,070 |
| Aug 24, 2026 | 184.90 | 184.30 | 180.40 | 180.80 | 180.80 | -1.58% | 4,870 |
| Aug 21, 2026 | 181.10 | 184.30 | 180.70 | 183.70 | 183.70 | 1.05% | 1,726 |
| Aug 20, 2026 | 183.05 | 183.10 | 179.70 | 181.80 | 181.80 | -1.03% | 1,824 |
| Aug 19, 2026 | 191.15 | 189.90 | 183.00 | 183.70 | 183.70 | -4.67% | 26,865 |
| Aug 18, 2026 | 189.60 | 193.50 | 189.80 | 192.70 | 192.70 | 1.10% | 23,206 |
| Aug 17, 2026 | 193.90 | 193.80 | 190.60 | 190.60 | 190.60 | -1.90% | 16,574 |
| Aug 14, 2026 | 189.90 | 199.80 | 193.90 | 194.30 | 194.30 | 2.18% | 24,757 |
| Aug 13, 2026 | 188.50 | 190.60 | 187.20 | 190.15 | 190.15 | -0.34% | 12,431 |
| Aug 12, 2026 | 193.10 | 195.40 | 189.65 | 190.80 | 190.80 | -0.93% | 13,190 |
| Aug 11, 2026 | 188.30 | 193.70 | 189.15 | 192.60 | 192.60 | 1.20% | 1,909 |
| Aug 10, 2026 | 180.10 | 193.90 | 179.55 | 190.32 | 190.32 | 5.44% | 25,467 |
| Aug 7, 2026 | 178.45 | 183.30 | 179.50 | 180.50 | 180.50 | 1.52% | 4,906 |
| Aug 6, 2026 | 173.50 | 178.00 | 173.35 | 177.80 | 177.80 | 1.95% | 2,036 |
| Aug 5, 2026 | 178.05 | 178.40 | 172.80 | 174.40 | 174.40 | -1.41% | 8,402 |
| Aug 4, 2026 | 175.35 | 179.90 | 173.25 | 176.90 | 176.90 | -0.17% | 6,233 |
| Aug 3, 2026 | 181.80 | 177.40 | 174.90 | 177.20 | 177.20 | -2.39% | 15,878 |
| Jul 31, 2026 | 180.20 | 183.80 | 180.00 | 181.54 | 181.54 | 1.20% | 1,236 |
| Jul 30, 2026 | 176.40 | 180.40 | 178.50 | 179.38 | 179.38 | 1.11% | 4,224 |
| Jul 29, 2026 | 175.55 | 179.30 | 174.55 | 177.40 | 177.40 | 2.25% | 21,369 |
| Jul 28, 2026 | 173.60 | 175.60 | 172.20 | 173.50 | 173.50 | -1.08% | 7,168 |
| Jul 27, 2026 | 171.45 | 175.60 | 173.95 | 175.40 | 175.40 | 4.69% | 9,330 |
| Jul 24, 2026 | 164.50 | 170.80 | 164.55 | 167.55 | 167.55 | 1.10% | 13,696 |
| Jul 23, 2026 | 172.00 | 169.30 | 165.00 | 165.72 | 165.72 | -4.59% | 7,314 |
| Jul 22, 2026 | 170.85 | 176.45 | 173.70 | 173.70 | 173.70 | 0.67% | 11,065 |
| Jul 21, 2026 | 177.60 | 178.60 | 170.85 | 172.55 | 172.55 | -2.13% | 3,597 |
| Jul 20, 2026 | 176.90 | 178.70 | 176.00 | 176.30 | 176.30 | -1.76% | 1,977 |