RaySearch Laboratories AB (publ) (STO:RAY.B)
Sweden · Delayed Price · Currency is SEK 215.40
-1.20 (-0.55%)
At close: Jun 3, 2026
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 216.80 | 219.60 | 213.80 | 215.40 | 215.40 | -0.55% | 89,170 |
| Jun 2, 2026 | 220.00 | 227.00 | 214.40 | 216.60 | 216.60 | -1.37% | 144,371 |
| Jun 1, 2026 | 222.20 | 223.40 | 213.60 | 219.60 | 219.60 | - | 125,372 |
| May 29, 2026 | 221.00 | 222.00 | 216.60 | 219.60 | 219.60 | 0.18% | 212,954 |
| May 28, 2026 | 216.00 | 222.20 | 211.60 | 219.20 | 219.20 | 0.46% | 123,125 |
| May 27, 2026 | 216.80 | 225.60 | 216.80 | 218.20 | 218.20 | 0.74% | 147,968 |
| May 26, 2026 | 219.60 | 219.60 | 214.60 | 216.60 | 216.60 | -0.91% | 171,484 |
| May 25, 2026 | 212.20 | 221.80 | 212.20 | 218.60 | 218.60 | 3.70% | 203,314 |
| May 22, 2026 | 202.00 | 211.20 | 202.00 | 210.80 | 210.80 | 5.19% | 220,312 |
| May 21, 2026 | 201.00 | 204.20 | 198.00 | 200.40 | 200.40 | 0.20% | 127,788 |
| May 20, 2026 | 191.00 | 202.40 | 190.20 | 200.00 | 200.00 | 4.82% | 239,123 |
| May 19, 2026 | 183.70 | 191.30 | 183.20 | 190.80 | 190.80 | 4.43% | 124,503 |
| May 18, 2026 | 175.30 | 185.30 | 174.50 | 182.70 | 182.70 | 3.45% | 150,391 |
| May 15, 2026 | 183.30 | 184.00 | 176.50 | 176.60 | 176.60 | -2.21% | 165,917 |
| May 13, 2026 | 175.10 | 182.60 | 173.60 | 180.60 | 180.60 | 3.20% | 157,810 |
| May 12, 2026 | 176.70 | 177.90 | 174.50 | 175.00 | 175.00 | -0.96% | 117,747 |
| May 11, 2026 | 183.10 | 184.20 | 176.70 | 176.70 | 176.70 | -3.39% | 188,672 |
| May 8, 2026 | 188.00 | 189.00 | 182.80 | 182.90 | 182.90 | -3.23% | 144,338 |
| May 7, 2026 | 193.10 | 195.70 | 190.70 | 193.00 | 189.00 | 0.47% | 120,278 |
| May 6, 2026 | 186.50 | 197.10 | 186.50 | 192.10 | 188.12 | 3.61% | 149,024 |
| May 5, 2026 | 183.80 | 190.50 | 183.60 | 185.40 | 181.56 | 1.15% | 157,561 |
| May 4, 2026 | 190.00 | 194.10 | 182.50 | 183.30 | 179.50 | -2.86% | 277,517 |
| Apr 30, 2026 | 181.10 | 189.70 | 180.00 | 188.70 | 184.79 | 3.80% | 238,664 |
| Apr 29, 2026 | 190.00 | 194.80 | 179.60 | 181.80 | 178.03 | -12.76% | 1,000,171 |
| Apr 28, 2026 | 218.80 | 218.80 | 204.80 | 208.40 | 204.08 | -5.53% | 188,262 |
| Apr 27, 2026 | 217.00 | 227.40 | 214.20 | 220.60 | 216.03 | 1.57% | 180,599 |
| Apr 24, 2026 | 223.00 | 223.00 | 216.00 | 217.20 | 212.70 | -2.78% | 105,272 |
| Apr 23, 2026 | 225.60 | 227.80 | 221.00 | 223.40 | 218.77 | -0.89% | 115,179 |
| Apr 22, 2026 | 225.80 | 226.80 | 222.80 | 225.40 | 220.73 | 0.09% | 115,922 |
| Apr 21, 2026 | 224.20 | 229.00 | 223.80 | 225.20 | 220.53 | 0.54% | 83,544 |
| Apr 20, 2026 | 224.40 | 229.00 | 222.20 | 224.00 | 219.36 | -1.75% | 171,592 |
| Apr 17, 2026 | 231.00 | 237.20 | 223.20 | 228.00 | 223.27 | -0.87% | 372,019 |
| Apr 16, 2026 | 220.80 | 232.60 | 219.40 | 230.00 | 225.23 | 4.64% | 227,812 |
| Apr 15, 2026 | 215.00 | 220.80 | 214.00 | 219.80 | 215.24 | 3.48% | 159,818 |
| Apr 14, 2026 | 202.20 | 213.00 | 200.20 | 212.40 | 208.00 | 7.33% | 232,938 |
| Apr 13, 2026 | 197.10 | 199.00 | 193.50 | 197.90 | 193.80 | 0.10% | 86,338 |
| Apr 10, 2026 | 195.00 | 201.60 | 195.00 | 197.70 | 193.60 | 2.07% | 110,931 |
| Apr 9, 2026 | 198.80 | 198.80 | 192.40 | 193.70 | 189.69 | -2.61% | 115,876 |
| Apr 8, 2026 | 200.00 | 201.60 | 197.00 | 198.90 | 194.78 | 3.76% | 180,275 |
| Apr 7, 2026 | 194.60 | 200.20 | 190.40 | 191.70 | 187.73 | -1.29% | 158,456 |
| Apr 2, 2026 | 194.00 | 197.00 | 193.40 | 194.20 | 190.18 | -1.92% | 161,405 |
| Apr 1, 2026 | 196.80 | 198.40 | 194.20 | 198.00 | 193.90 | 3.45% | 193,686 |
| Mar 31, 2026 | 185.40 | 191.40 | 185.40 | 191.40 | 187.43 | 3.24% | 163,505 |
| Mar 30, 2026 | 183.00 | 185.40 | 180.00 | 185.40 | 181.56 | 1.09% | 84,586 |
| Mar 27, 2026 | 187.00 | 187.00 | 181.00 | 183.40 | 179.60 | -0.86% | 108,682 |
| Mar 26, 2026 | 183.60 | 186.80 | 180.60 | 185.00 | 181.17 | 1.20% | 54,725 |
| Mar 25, 2026 | 184.00 | 184.80 | 181.80 | 182.80 | 179.01 | - | 66,991 |
| Mar 24, 2026 | 183.80 | 187.40 | 180.80 | 182.80 | 179.01 | -0.44% | 63,304 |
| Mar 23, 2026 | 178.00 | 186.80 | 175.80 | 183.60 | 179.79 | 1.10% | 74,825 |
| Mar 20, 2026 | 188.20 | 189.00 | 181.60 | 181.60 | 177.84 | -3.20% | 108,623 |