RaySearch Laboratories AB (publ) (STO:RAY.B)
Sweden · Delayed Price · Currency is SEK 176.20
-3.40 (-1.89%)
Sep 2, 2026, 5:29 PM CET
RaySearch Laboratories AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 179.00 | 179.50 | 176.00 | 176.60 | - | -1.67% | 72,579 |
| Sep 1, 2026 | 180.40 | 182.30 | 177.60 | 179.60 | 179.60 | -0.44% | 138,810 |
| Aug 31, 2026 | 184.80 | 186.00 | 180.40 | 180.40 | 180.40 | -2.38% | 195,005 |
| Aug 28, 2026 | 188.40 | 191.20 | 184.80 | 184.80 | 184.80 | -1.65% | 120,001 |
| Aug 27, 2026 | 180.60 | 188.60 | 178.80 | 187.90 | 187.90 | 4.10% | 112,490 |
| Aug 26, 2026 | 182.50 | 183.10 | 179.90 | 180.50 | 180.50 | -0.66% | 89,457 |
| Aug 25, 2026 | 181.20 | 185.30 | 181.20 | 181.70 | 181.70 | 0.28% | 87,921 |
| Aug 24, 2026 | 183.90 | 184.50 | 179.80 | 181.20 | 181.20 | -1.20% | 97,153 |
| Aug 21, 2026 | 181.10 | 184.80 | 179.20 | 183.40 | 183.40 | 1.21% | 127,784 |
| Aug 20, 2026 | 182.70 | 183.90 | 179.40 | 181.20 | 181.20 | -0.77% | 136,762 |
| Aug 19, 2026 | 192.30 | 193.00 | 182.50 | 182.60 | 182.60 | -5.29% | 276,210 |
| Aug 18, 2026 | 189.10 | 194.20 | 188.10 | 192.80 | 192.80 | 0.89% | 100,889 |
| Aug 17, 2026 | 194.30 | 195.00 | 189.80 | 191.10 | 191.10 | -1.60% | 126,302 |
| Aug 14, 2026 | 189.20 | 201.00 | 189.20 | 194.20 | 194.20 | 3.19% | 860,833 |
| Aug 13, 2026 | 188.80 | 194.10 | 185.80 | 188.20 | 188.20 | -1.31% | 341,853 |
| Aug 12, 2026 | 192.20 | 196.50 | 189.30 | 190.70 | 190.70 | -0.42% | 154,099 |
| Aug 11, 2026 | 188.70 | 194.40 | 186.90 | 191.50 | 191.50 | 2.02% | 280,997 |
| Aug 10, 2026 | 180.10 | 194.00 | 178.60 | 187.70 | 187.70 | 4.34% | 726,931 |
| Aug 7, 2026 | 178.00 | 183.80 | 178.00 | 179.90 | 179.90 | 1.93% | 146,809 |
| Aug 6, 2026 | 173.50 | 178.90 | 173.00 | 176.50 | 176.50 | 1.73% | 96,393 |
| Aug 5, 2026 | 177.20 | 179.80 | 172.60 | 173.50 | 173.50 | -1.87% | 224,788 |
| Aug 4, 2026 | 175.30 | 179.90 | 171.60 | 176.80 | 176.80 | 1.03% | 111,381 |
| Aug 3, 2026 | 180.50 | 181.50 | 174.10 | 175.00 | 175.00 | -2.34% | 93,164 |
| Jul 31, 2026 | 180.10 | 183.80 | 179.20 | 179.20 | 179.20 | -0.06% | 156,007 |
| Jul 30, 2026 | 176.80 | 181.00 | 176.00 | 179.30 | 179.30 | 1.70% | 240,043 |
| Jul 29, 2026 | 175.70 | 179.10 | 174.60 | 176.30 | 176.30 | 0.63% | 118,424 |
| Jul 28, 2026 | 174.30 | 176.20 | 171.70 | 175.20 | 175.20 | 0.52% | 134,441 |
| Jul 27, 2026 | 171.80 | 176.50 | 171.80 | 174.30 | 174.30 | 2.35% | 112,363 |
| Jul 24, 2026 | 164.40 | 171.10 | 164.40 | 170.30 | 170.30 | 3.59% | 156,170 |
| Jul 23, 2026 | 172.10 | 172.10 | 164.10 | 164.40 | 164.40 | -4.31% | 442,541 |
| Jul 22, 2026 | 171.10 | 177.40 | 168.10 | 171.80 | 171.80 | -0.35% | 101,328 |
| Jul 21, 2026 | 177.90 | 182.20 | 169.30 | 172.40 | 172.40 | -3.09% | 419,322 |
| Jul 20, 2026 | 175.10 | 179.50 | 173.50 | 177.90 | 177.90 | 2.01% | 124,020 |
| Jul 17, 2026 | 180.00 | 187.20 | 173.40 | 174.40 | 174.40 | -2.79% | 649,086 |
| Jul 16, 2026 | 223.20 | 231.00 | 153.10 | 179.40 | 179.40 | -19.62% | 1,023,031 |
| Jul 15, 2026 | 225.60 | 225.60 | 217.00 | 223.20 | 223.20 | -1.33% | 180,602 |
| Jul 14, 2026 | 230.80 | 232.00 | 226.00 | 226.20 | 226.20 | -2.42% | 69,277 |
| Jul 13, 2026 | 233.20 | 235.40 | 229.60 | 231.80 | 231.80 | -0.94% | 60,341 |
| Jul 10, 2026 | 233.00 | 238.40 | 232.20 | 234.00 | 234.00 | 0.60% | 51,425 |
| Jul 9, 2026 | 232.40 | 233.40 | 227.00 | 232.60 | 232.60 | 2.11% | 48,611 |
| Jul 8, 2026 | 232.00 | 232.00 | 225.40 | 227.80 | 227.80 | -2.40% | 89,855 |
| Jul 7, 2026 | 232.20 | 238.40 | 231.40 | 233.40 | 233.40 | 1.48% | 93,500 |
| Jul 6, 2026 | 232.00 | 233.20 | 227.00 | 230.00 | 230.00 | -1.03% | 77,208 |
| Jul 3, 2026 | 233.80 | 235.20 | 230.40 | 232.40 | 232.40 | -0.34% | 69,248 |
| Jul 2, 2026 | 225.80 | 234.40 | 224.00 | 233.20 | 233.20 | 3.19% | 114,873 |
| Jul 1, 2026 | 219.00 | 226.80 | 213.40 | 226.00 | 226.00 | 2.73% | 130,701 |
| Jun 30, 2026 | 216.00 | 222.00 | 215.20 | 220.00 | 220.00 | 2.23% | 214,468 |
| Jun 29, 2026 | 209.80 | 218.80 | 209.60 | 215.20 | 215.20 | 2.57% | 329,677 |
| Jun 26, 2026 | 205.20 | 217.60 | 203.40 | 209.80 | 209.80 | 1.84% | 176,096 |
| Jun 25, 2026 | 203.80 | 208.60 | 201.20 | 206.00 | 206.00 | 1.28% | 70,258 |