RaySearch Laboratories AB (publ) (STO:RAY.B)
Sweden · Delayed Price · Currency is SEK 173.40
+1.20 (0.70%)
Nov 10, 2026, 12:54 PM CET
RaySearch Laboratories AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 172.30 | 174.50 | 171.85 | 173.40 | 173.40 | 0.70% | 31,692 |
| Nov 9, 2026 | 176.60 | 177.00 | 172.20 | 172.20 | 172.20 | -2.55% | 135,578 |
| Nov 6, 2026 | 175.00 | 178.60 | 170.80 | 176.70 | 176.70 | 1.03% | 119,241 |
| Nov 5, 2026 | 174.00 | 179.70 | 172.20 | 174.90 | 174.90 | 0.81% | 186,222 |
| Nov 4, 2026 | 166.80 | 174.00 | 164.10 | 173.50 | 173.50 | 4.08% | 404,408 |
| Nov 3, 2026 | 173.50 | 174.30 | 161.60 | 166.70 | 166.70 | -15.38% | 1,356,311 |
| Nov 2, 2026 | 202.20 | 203.40 | 195.40 | 197.00 | 197.00 | -2.86% | 155,961 |
| Oct 30, 2026 | 202.60 | 203.80 | 199.70 | 202.80 | 202.80 | 0.20% | 51,949 |
| Oct 29, 2026 | 198.20 | 202.60 | 197.60 | 202.40 | 202.40 | 2.22% | 91,185 |
| Oct 28, 2026 | 197.20 | 200.60 | 194.70 | 198.00 | 198.00 | 0.15% | 101,252 |
| Oct 27, 2026 | 193.00 | 197.80 | 191.10 | 197.70 | 197.70 | 2.59% | 87,278 |
| Oct 26, 2026 | 192.60 | 195.20 | 189.30 | 192.70 | 192.70 | 0.42% | 145,545 |
| Oct 23, 2026 | 193.60 | 193.60 | 189.70 | 191.90 | 191.90 | -0.98% | 73,985 |
| Oct 22, 2026 | 186.70 | 194.90 | 186.70 | 193.80 | 193.80 | 3.19% | 140,826 |
| Oct 21, 2026 | 194.10 | 194.10 | 185.80 | 187.80 | 187.80 | -3.40% | 146,639 |
| Oct 20, 2026 | 194.40 | 195.10 | 191.80 | 194.40 | 194.40 | -0.26% | 53,652 |
| Oct 19, 2026 | 195.40 | 197.30 | 191.50 | 194.90 | 194.90 | -1.07% | 74,880 |
| Oct 16, 2026 | 194.30 | 200.00 | 193.60 | 197.00 | 197.00 | 1.39% | 132,194 |
| Oct 15, 2026 | 192.10 | 194.90 | 190.70 | 194.30 | 194.30 | 0.62% | 79,092 |
| Oct 14, 2026 | 193.50 | 198.40 | 191.70 | 193.10 | 193.10 | -0.41% | 78,655 |
| Oct 13, 2026 | 191.10 | 195.30 | 191.10 | 193.90 | 193.90 | -0.10% | 103,039 |
| Oct 12, 2026 | 191.90 | 195.90 | 191.00 | 194.10 | 194.10 | 1.20% | 89,474 |
| Oct 9, 2026 | 187.20 | 192.60 | 186.50 | 191.80 | 191.80 | 3.51% | 180,133 |
| Oct 8, 2026 | 182.20 | 187.80 | 181.00 | 185.30 | 185.30 | 1.26% | 105,902 |
| Oct 7, 2026 | 183.30 | 188.10 | 180.60 | 183.00 | 183.00 | -0.44% | 110,825 |
| Oct 6, 2026 | 183.60 | 190.00 | 181.50 | 183.80 | 183.80 | 0.05% | 144,983 |
| Oct 5, 2026 | 181.00 | 186.60 | 181.00 | 183.70 | 183.70 | 1.49% | 69,426 |
| Oct 2, 2026 | 182.10 | 186.90 | 180.50 | 181.00 | 181.00 | -1.74% | 139,345 |
| Oct 1, 2026 | 187.20 | 189.50 | 183.30 | 184.20 | 184.20 | -1.50% | 113,290 |
| Sep 30, 2026 | 185.40 | 188.60 | 184.10 | 187.00 | 187.00 | 0.86% | 188,024 |
| Sep 29, 2026 | 178.20 | 185.40 | 177.00 | 185.40 | 185.40 | 4.33% | 209,993 |
| Sep 28, 2026 | 173.60 | 178.90 | 173.20 | 177.70 | 177.70 | 1.95% | 186,750 |
| Sep 25, 2026 | 168.50 | 174.30 | 167.10 | 174.30 | 174.30 | 3.50% | 285,653 |
| Sep 24, 2026 | 172.30 | 173.00 | 168.00 | 168.40 | 168.40 | -2.49% | 121,359 |
| Sep 23, 2026 | 169.70 | 173.90 | 169.40 | 172.70 | 172.70 | 2.25% | 120,515 |
| Sep 22, 2026 | 176.30 | 176.30 | 167.70 | 168.90 | 168.90 | -2.93% | 132,142 |
| Sep 21, 2026 | 177.30 | 178.50 | 171.80 | 174.00 | 174.00 | -1.81% | 267,120 |
| Sep 18, 2026 | 176.20 | 179.60 | 176.20 | 177.20 | 177.20 | 0.40% | 64,539 |
| Sep 17, 2026 | 171.70 | 177.30 | 171.00 | 176.50 | 176.50 | 2.86% | 417,138 |
| Sep 16, 2026 | 173.60 | 173.60 | 169.60 | 171.60 | 171.60 | -1.27% | 140,746 |
| Sep 15, 2026 | 173.10 | 175.50 | 169.80 | 173.80 | 173.80 | 0.46% | 71,843 |
| Sep 14, 2026 | 177.20 | 178.20 | 170.60 | 173.00 | 173.00 | -2.09% | 145,525 |
| Sep 11, 2026 | 171.60 | 177.60 | 166.70 | 176.70 | 176.70 | 2.97% | 392,354 |
| Sep 10, 2026 | 175.00 | 175.30 | 171.20 | 171.60 | 171.60 | -1.89% | 85,424 |
| Sep 9, 2026 | 174.70 | 176.80 | 171.50 | 174.90 | 174.90 | -0.40% | 81,401 |
| Sep 8, 2026 | 173.20 | 178.00 | 169.30 | 175.60 | 175.60 | 2.63% | 241,062 |
| Sep 7, 2026 | 176.10 | 177.00 | 170.90 | 171.10 | 171.10 | -3.39% | 134,807 |
| Sep 4, 2026 | 178.10 | 180.50 | 175.30 | 177.10 | 177.10 | -0.23% | 63,768 |
| Sep 3, 2026 | 176.40 | 179.20 | 176.40 | 177.50 | 177.50 | 0.74% | 115,987 |
| Sep 2, 2026 | 179.00 | 179.50 | 175.70 | 176.20 | 176.20 | -1.89% | 97,926 |