RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 179.45
+10.34 (6.11%)
At close: Jul 17, 2026
LON:0GRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 178.75 | 182.75 | 173.10 | 179.45 | 179.45 | 6.11% | 10,809 |
| Jul 16, 2026 | 223.10 | 230.80 | 161.00 | 169.11 | 169.11 | -23.91% | 45,937 |
| Jul 15, 2026 | 224.20 | 223.20 | 217.60 | 222.25 | 222.25 | -2.52% | 1,512 |
| Jul 14, 2026 | 230.70 | 230.20 | 226.20 | 228.00 | 228.00 | -1.54% | 16,673 |
| Jul 13, 2026 | 232.80 | 234.40 | 231.20 | 231.56 | 231.56 | -1.04% | 1,961 |
| Jul 10, 2026 | 232.80 | 235.80 | 234.00 | 234.00 | 234.00 | 1.50% | 3,572 |
| Jul 9, 2026 | 230.90 | 233.20 | 228.80 | 230.54 | 230.54 | 0.06% | 1,007 |
| Jul 8, 2026 | 232.40 | 230.60 | 226.60 | 230.40 | 230.40 | -2.40% | 6,500 |
| Jul 7, 2026 | 232.60 | 236.80 | 233.00 | 236.07 | 236.07 | 2.42% | 2,100 |
| Jul 6, 2026 | 233.60 | 231.40 | 228.60 | 230.49 | 230.48 | -0.81% | 6,634 |
| Jul 3, 2026 | 233.60 | 233.80 | 231.40 | 232.36 | 232.36 | 1.72% | 2,570 |
| Jul 2, 2026 | 225.40 | 233.60 | 227.20 | 228.44 | 228.44 | 2.96% | 406 |
| Jul 1, 2026 | 217.80 | 226.20 | 214.50 | 221.87 | 221.87 | 1.03% | 164,911 |
| Jun 30, 2026 | 217.80 | 221.40 | 216.00 | 219.60 | 219.60 | 2.05% | 6,240 |
| Jun 29, 2026 | 209.00 | 217.00 | 212.60 | 215.19 | 215.19 | 1.98% | 3,420 |
| Jun 26, 2026 | 205.70 | 216.40 | 204.60 | 211.00 | 211.00 | 2.91% | 15,017 |
| Jun 25, 2026 | 203.60 | 207.40 | 201.30 | 205.04 | 205.04 | 0.80% | 365 |
| Jun 24, 2026 | 208.20 | 204.20 | 201.10 | 203.40 | 203.40 | -2.87% | 3,188 |
| Jun 23, 2026 | 206.70 | 214.80 | 203.80 | 209.41 | 209.41 | 0.22% | 11,825 |
| Jun 22, 2026 | 209.00 | 212.00 | 208.40 | 208.95 | 208.95 | 1.14% | 616 |
| Jun 18, 2026 | 212.30 | 209.40 | 205.80 | 206.60 | 206.60 | -0.77% | 11,102 |
| Jun 17, 2026 | 218.60 | 217.00 | 208.20 | 208.20 | 208.20 | -2.80% | 33,587 |
| Jun 16, 2026 | 215.50 | 218.00 | 210.00 | 214.20 | 214.20 | -1.07% | 5,568 |
| Jun 15, 2026 | 222.70 | 225.80 | 212.80 | 216.51 | 216.51 | -3.69% | 6,958 |
| Jun 12, 2026 | 217.60 | 225.60 | 217.10 | 224.80 | 224.80 | 4.56% | 10,673 |
| Jun 11, 2026 | 219.20 | 225.80 | 213.80 | 215.00 | 215.00 | 0.09% | 34,190 |
| Jun 10, 2026 | 221.70 | 221.20 | 214.70 | 214.80 | 214.80 | -1.66% | 3,419 |
| Jun 9, 2026 | 217.20 | 219.80 | 211.80 | 218.43 | 218.43 | 1.41% | 26,651 |
| Jun 8, 2026 | 216.20 | 218.60 | 214.30 | 215.40 | 215.40 | -5.03% | 19,740 |
| Jun 5, 2026 | 223.10 | 227.60 | 220.60 | 226.80 | 226.80 | 0.80% | 630 |
| Jun 4, 2026 | 214.70 | 225.00 | 217.80 | 225.00 | 225.00 | 4.17% | 3,303 |
| Jun 3, 2026 | 216.60 | 218.60 | 214.60 | 216.00 | 216.00 | -3.14% | 2,679 |
| Jun 2, 2026 | 220.90 | 226.40 | 215.20 | 223.00 | 223.00 | 2.76% | 16,918 |
| Jun 1, 2026 | 222.10 | 222.90 | 217.00 | 217.00 | 217.00 | -0.70% | 8,461 |
| May 29, 2026 | 221.70 | 221.50 | 216.90 | 218.52 | 218.52 | -0.67% | 2,262 |
| May 28, 2026 | 216.20 | 221.50 | 214.40 | 220.00 | 220.00 | 0.09% | 4,470 |
| May 27, 2026 | 216.80 | 224.10 | 218.80 | 219.80 | 219.80 | 1.60% | 6,305 |
| May 26, 2026 | 219.80 | 217.60 | 215.40 | 216.33 | 216.33 | -1.24% | 30,437 |
| May 25, 2026 | 217.40 | 220.20 | 217.40 | 219.04 | 219.04 | 4.70% | 1,979 |
| May 22, 2026 | 202.20 | 211.20 | 205.00 | 209.20 | 209.20 | 4.65% | 2,916 |
| May 21, 2026 | 201.80 | 203.40 | 198.60 | 199.90 | 199.90 | 0.20% | 29,241 |
| May 20, 2026 | 191.45 | 202.20 | 192.00 | 199.50 | 199.50 | 5.23% | 10,806 |
| May 19, 2026 | 184.30 | 191.50 | 185.70 | 189.58 | 189.58 | 3.76% | 30,123 |
| May 18, 2026 | 174.95 | 185.40 | 175.40 | 182.70 | 182.70 | 2.93% | 27,482 |
| May 15, 2026 | 183.25 | 183.90 | 176.70 | 177.50 | 177.50 | 0.10% | 12,300 |
| May 13, 2026 | 175.45 | 182.30 | 174.00 | 177.32 | 177.32 | 1.08% | 57,493 |
| May 12, 2026 | 176.50 | 177.10 | 174.95 | 175.43 | 175.43 | -1.88% | 2,884 |
| May 11, 2026 | 184.10 | 182.90 | 176.70 | 178.80 | 178.80 | -3.23% | 3,458 |
| May 8, 2026 | 187.45 | 189.00 | 182.90 | 184.76 | 184.76 | -3.40% | 6,809 |
| May 7, 2026 | 193.70 | 195.50 | 191.50 | 195.30 | 191.25 | 1.15% | 11,568 |