RaySearch Laboratories AB (publ) (STO:RAY.B)
Sweden · Delayed Price · Currency is SEK 209.80
+3.80 (1.84%)
At close: Jun 26, 2026
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 208.40 | 208.40 | 200.00 | 203.40 | 203.40 | -1.83% | 80,205 |
| Jun 23, 2026 | 208.60 | 214.80 | 203.20 | 207.20 | 207.20 | -0.67% | 208,030 |
| Jun 22, 2026 | 208.20 | 212.00 | 207.40 | 208.60 | 208.60 | 0.29% | 152,369 |
| Jun 18, 2026 | 211.00 | 211.00 | 204.40 | 208.00 | 208.00 | -1.14% | 269,000 |
| Jun 17, 2026 | 220.20 | 220.20 | 207.20 | 210.40 | 210.40 | -2.68% | 127,151 |
| Jun 16, 2026 | 215.00 | 220.60 | 210.00 | 216.20 | 216.20 | 0.56% | 159,352 |
| Jun 15, 2026 | 221.80 | 226.60 | 212.20 | 215.00 | 215.00 | -2.36% | 229,111 |
| Jun 12, 2026 | 216.60 | 226.00 | 216.20 | 220.20 | 220.20 | 3.19% | 229,014 |
| Jun 11, 2026 | 220.00 | 226.00 | 212.80 | 213.40 | 213.40 | -3.00% | 150,673 |
| Jun 10, 2026 | 217.60 | 221.60 | 213.20 | 220.00 | 220.00 | 1.29% | 151,532 |
| Jun 9, 2026 | 216.40 | 219.80 | 209.80 | 217.20 | 217.20 | 0.37% | 129,851 |
| Jun 8, 2026 | 217.00 | 218.80 | 213.60 | 216.40 | 216.40 | -1.28% | 93,008 |
| Jun 5, 2026 | 224.00 | 227.60 | 219.20 | 219.20 | 219.20 | -2.58% | 123,296 |
| Jun 4, 2026 | 215.40 | 225.20 | 215.40 | 225.00 | 225.00 | 4.46% | 86,875 |
| 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 |