RaySearch Laboratories AB (publ) (STO:RAY.B)
Sweden · Delayed Price · Currency is SEK 181.40
+0.80 (0.44%)
At close: Feb 10, 2026
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 179.80 | 186.40 | 179.40 | 180.60 | 180.60 | 0.89% | 211,847 |
| Feb 6, 2026 | 182.80 | 183.60 | 179.00 | 179.00 | 179.00 | -2.93% | 188,498 |
| Feb 5, 2026 | 190.20 | 190.20 | 183.00 | 184.40 | 184.40 | -1.18% | 153,463 |
| Feb 4, 2026 | 185.60 | 186.60 | 182.00 | 186.60 | 186.60 | 0.43% | 169,232 |
| Feb 3, 2026 | 191.00 | 191.60 | 184.60 | 185.80 | 185.80 | -2.52% | 94,674 |
| Feb 2, 2026 | 189.20 | 194.60 | 187.40 | 190.60 | 190.60 | 0.21% | 106,674 |
| Jan 30, 2026 | 194.20 | 195.60 | 190.20 | 190.20 | 190.20 | -1.96% | 142,973 |
| Jan 29, 2026 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | -3.72% | 165,171 |
| Jan 28, 2026 | 203.00 | 203.50 | 198.60 | 201.50 | 201.50 | -0.74% | 145,806 |
| Jan 27, 2026 | 208.00 | 209.00 | 201.00 | 203.00 | 203.00 | -1.69% | 73,443 |
| Jan 26, 2026 | 207.50 | 209.50 | 202.00 | 206.50 | 206.50 | -0.96% | 192,187 |
| Jan 23, 2026 | 210.00 | 212.00 | 208.00 | 208.50 | 208.50 | -0.24% | 76,676 |
| Jan 22, 2026 | 209.50 | 211.00 | 206.50 | 209.00 | 209.00 | 1.21% | 63,222 |
| Jan 21, 2026 | 213.50 | 213.50 | 205.50 | 206.50 | 206.50 | -3.28% | 73,656 |
| Jan 20, 2026 | 208.50 | 214.50 | 206.50 | 213.50 | 213.50 | 2.40% | 61,586 |
| Jan 19, 2026 | 210.50 | 210.50 | 206.50 | 208.50 | 208.50 | -2.57% | 119,519 |
| Jan 16, 2026 | 220.00 | 220.00 | 213.00 | 214.00 | 214.00 | -2.73% | 78,362 |
| Jan 15, 2026 | 220.00 | 221.50 | 214.50 | 220.00 | 220.00 | - | 73,833 |
| Jan 14, 2026 | 214.00 | 222.00 | 212.00 | 220.00 | 220.00 | 2.56% | 216,675 |
| Jan 13, 2026 | 218.00 | 219.00 | 213.50 | 214.50 | 214.50 | -1.61% | 72,738 |
| Jan 12, 2026 | 218.50 | 219.50 | 216.50 | 218.00 | 218.00 | -0.46% | 41,368 |
| Jan 9, 2026 | 215.50 | 219.50 | 213.50 | 219.00 | 219.00 | 1.62% | 87,763 |
| Jan 8, 2026 | 222.50 | 222.50 | 215.50 | 215.50 | 215.50 | -3.36% | 175,404 |
| Jan 7, 2026 | 222.00 | 227.50 | 221.00 | 223.00 | 223.00 | 0.22% | 211,973 |
| Jan 5, 2026 | 220.00 | 223.00 | 219.00 | 222.50 | 222.50 | 1.37% | 196,486 |
| Jan 2, 2026 | 228.50 | 228.50 | 218.00 | 219.50 | 219.50 | -3.73% | 164,053 |
| Dec 30, 2025 | 225.50 | 229.50 | 225.00 | 228.00 | 228.00 | 0.88% | 77,553 |
| Dec 29, 2025 | 225.00 | 226.50 | 222.00 | 226.00 | 226.00 | 0.67% | 73,681 |
| Dec 23, 2025 | 225.00 | 226.00 | 221.00 | 224.50 | 224.50 | -0.22% | 51,707 |
| Dec 22, 2025 | 225.00 | 226.50 | 220.00 | 225.00 | 225.00 | - | 60,285 |
| Dec 19, 2025 | 223.00 | 225.50 | 218.50 | 225.00 | 225.00 | 1.81% | 70,120 |
| Dec 18, 2025 | 219.50 | 221.50 | 216.00 | 221.00 | 221.00 | 1.38% | 402,104 |
| Dec 17, 2025 | 226.50 | 226.50 | 216.50 | 218.00 | 218.00 | -3.96% | 191,420 |
| Dec 16, 2025 | 228.00 | 229.00 | 225.50 | 227.00 | 227.00 | -0.66% | 73,714 |
| Dec 15, 2025 | 230.00 | 231.50 | 225.50 | 228.50 | 228.50 | -0.22% | 70,460 |
| Dec 12, 2025 | 231.50 | 237.50 | 226.50 | 229.00 | 229.00 | -1.08% | 106,230 |
| Dec 11, 2025 | 222.50 | 232.50 | 222.50 | 231.50 | 231.50 | 2.43% | 89,653 |
| Dec 10, 2025 | 224.50 | 226.50 | 223.50 | 226.00 | 226.00 | 0.67% | 70,660 |
| Dec 9, 2025 | 225.50 | 228.00 | 223.00 | 224.50 | 224.50 | -0.22% | 94,383 |
| Dec 8, 2025 | 225.00 | 226.00 | 221.50 | 225.00 | 225.00 | 0.22% | 52,152 |
| Dec 5, 2025 | 225.00 | 230.00 | 223.00 | 224.50 | 224.50 | -0.22% | 427,711 |
| Dec 4, 2025 | 222.50 | 226.00 | 218.50 | 225.00 | 225.00 | 1.35% | 62,764 |
| Dec 3, 2025 | 229.00 | 230.00 | 221.00 | 222.00 | 222.00 | -2.20% | 60,115 |
| Dec 2, 2025 | 227.00 | 231.00 | 224.50 | 227.00 | 227.00 | 0.44% | 93,114 |
| Dec 1, 2025 | 233.50 | 233.50 | 221.50 | 226.00 | 226.00 | -2.80% | 90,717 |
| Nov 28, 2025 | 232.00 | 233.50 | 228.50 | 232.50 | 232.50 | 0.65% | 113,507 |
| Nov 27, 2025 | 226.50 | 232.50 | 226.50 | 231.00 | 231.00 | 1.76% | 62,913 |
| Nov 26, 2025 | 225.50 | 229.00 | 223.50 | 227.00 | 227.00 | 1.11% | 67,617 |
| Nov 25, 2025 | 226.00 | 227.00 | 223.00 | 224.50 | 224.50 | -0.22% | 86,433 |
| Nov 24, 2025 | 218.00 | 226.00 | 218.00 | 225.00 | 225.00 | 3.69% | 188,691 |