Stockholm - Delayed Quote
SEK
RaySearch Laboratories AB (publ) (RAY-B.ST)
202.80
+0.40
(+0.20%)
At close: October 30 at 12:59:58 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
202.60
203.80
199.70
202.80
202.80
51,949
Oct 29, 2026
198.20
202.60
197.60
202.40
202.40
91,185
Oct 28, 2026
197.20
200.60
194.70
198.00
198.00
101,252
Oct 27, 2026
193.00
197.80
191.10
197.70
197.70
87,278
Oct 26, 2026
192.60
195.20
189.30
192.70
192.70
145,545
Oct 23, 2026
193.60
193.60
189.70
191.90
191.90
73,985
Oct 22, 2026
186.70
194.90
186.70
193.80
193.80
140,826
Oct 21, 2026
194.10
194.10
185.80
187.80
187.80
146,639
Oct 20, 2026
194.40
195.10
191.80
194.40
194.40
53,416
Oct 19, 2026
195.40
197.30
191.50
194.90
194.90
74,880
Oct 16, 2026
194.30
200.00
193.60
197.00
197.00
132,194
Oct 15, 2026
192.10
194.90
190.70
194.30
194.30
78,831
Oct 14, 2026
193.50
198.40
191.70
193.10
193.10
78,630
Oct 13, 2026
191.10
195.30
191.10
193.90
193.90
103,039
Oct 12, 2026
191.90
195.90
191.00
194.10
194.10
91,139
Oct 9, 2026
187.20
192.60
186.50
191.80
191.80
185,162
Oct 8, 2026
182.20
187.80
181.00
185.30
185.30
105,902
Oct 7, 2026
183.30
188.10
180.60
183.00
183.00
110,304
Oct 6, 2026
183.60
190.00
181.50
183.80
183.80
144,983
Oct 5, 2026
181.00
186.60
181.00
183.70
183.70
69,426
Oct 2, 2026
182.10
186.90
180.50
181.00
181.00
139,258
Oct 1, 2026
187.20
189.50
183.30
184.20
184.20
113,290
Sep 30, 2026
185.40
188.60
184.10
187.00
187.00
188,024
Sep 29, 2026
178.20
185.40
177.00
185.40
185.40
209,975
Sep 28, 2026
173.60
178.90
173.20
177.70
177.70
186,750
Sep 25, 2026
168.50
174.30
167.10
174.30
174.30
285,637
Sep 24, 2026
172.30
173.00
168.00
168.40
168.40
121,359
Sep 23, 2026
169.70
173.90
169.40
172.70
172.70
120,500
Sep 22, 2026
176.30
176.30
167.70
168.90
168.90
131,642
Sep 21, 2026
177.30
178.50
171.80
174.00
174.00
267,120
Sep 18, 2026
176.20
179.60
176.20
177.20
177.20
64,539
Sep 17, 2026
171.70
177.30
171.00
176.50
176.50
417,138
Sep 16, 2026
173.60
173.60
169.60
171.60
171.60
140,746
Sep 15, 2026
173.10
175.50
169.80
173.80
173.80
71,552
Sep 14, 2026
177.20
178.20
170.60
173.00
173.00
152,730
Sep 11, 2026
171.60
177.60
166.70
176.70
176.70
392,354
Sep 10, 2026
175.00
175.30
171.20
171.60
171.60
92,684
Sep 9, 2026
174.70
176.80
171.50
174.90
174.90
92,505
Sep 8, 2026
173.20
178.00
169.30
175.60
175.60
241,062
Sep 7, 2026
176.10
177.00
170.90
171.10
171.10
134,807
Sep 4, 2026
178.10
180.50
175.30
177.10
177.10
63,658
Sep 3, 2026
176.40
179.20
176.40
177.50
177.50
115,985
Sep 2, 2026
179.00
179.50
175.70
176.20
176.20
97,926
Sep 1, 2026
180.40
182.30
177.60
179.60
179.60
138,744
Aug 31, 2026
184.80
186.00
180.40
180.40
180.40
195,005
Aug 28, 2026
188.40
191.20
184.80
184.80
184.80
120,001
Aug 27, 2026
180.60
188.60
178.80
187.90
187.90
112,490
Aug 26, 2026
182.50
183.10
179.90
180.50
180.50
89,457
Aug 25, 2026
181.20
185.30
181.20
181.70
181.70
86,789
Aug 24, 2026
183.90
184.50
179.80
181.20
181.20
97,153
Aug 21, 2026
181.10
184.80
179.20
183.40
183.40
127,784
Aug 20, 2026
182.70
183.90
179.40
181.20
181.20
136,762
Aug 19, 2026
192.30
193.00
182.50
182.60
182.60
276,210
Aug 18, 2026
189.10
194.20
188.10
192.80
192.80
104,962
Aug 17, 2026
194.30
195.00
189.80
191.10
191.10
126,285
Aug 14, 2026
189.20
201.00
189.20
194.20
194.20
860,833
Aug 13, 2026
188.80
194.10
185.80
188.20
188.20
341,853
Aug 12, 2026
192.20
196.50
189.30
190.70
190.70
154,099
Aug 11, 2026
188.70
194.40
186.90
191.50
191.50
280,997
Aug 10, 2026
180.10
194.00
178.60
187.70
187.70
745,726
Aug 7, 2026
178.00
183.80
178.00
179.90
179.90
146,809
Aug 6, 2026
173.50
178.90
173.00
176.50
176.50
96,393
Aug 5, 2026
177.20
179.80
172.60
173.50
173.50
229,032
Aug 4, 2026
175.30
179.90
171.60
176.80
176.80
111,381
Aug 3, 2026
180.50
181.50
174.10
175.00
175.00
93,040
Jul 31, 2026
180.10
183.80
179.20
179.20
179.20
156,007
Jul 30, 2026
176.80
181.00
176.00
179.30
179.30
240,043
Jul 29, 2026
175.70
179.10
174.60
176.30
176.30
118,424
Jul 28, 2026
174.30
176.20
171.70
175.20
175.20
134,441
Jul 27, 2026
171.80
176.50
171.80
174.30
174.30
111,446
Jul 24, 2026
164.40
171.10
164.40
170.30
170.30
156,170
Jul 23, 2026
172.10
172.10
164.10
164.40
164.40
442,541
Jul 22, 2026
171.10
177.40
168.10
171.80
171.80
101,328
Jul 21, 2026
177.90
182.20
169.30
172.40
172.40
419,322
Jul 20, 2026
175.10
179.50
173.50
177.90
177.90
124,020
Jul 17, 2026
180.00
187.20
173.40
174.40
174.40
668,808
Jul 16, 2026
223.20
231.00
153.10
179.40
179.40
1,087,468
Jul 15, 2026
225.60
225.60
217.00
223.20
223.20
180,505
Jul 14, 2026
230.80
232.00
226.00
226.20
226.20
68,930
Jul 13, 2026
233.20
235.40
229.60
231.80
231.80
60,198
Jul 10, 2026
233.00
238.40
232.20
234.00
234.00
49,727
Jul 9, 2026
232.40
233.40
227.00
232.60
232.60
48,611
Jul 8, 2026
232.00
232.00
225.40
227.80
227.80
89,469
Jul 7, 2026
232.20
238.40
231.40
233.40
233.40
100,144
Jul 6, 2026
232.00
233.20
227.00
230.00
230.00
77,208
Jul 3, 2026
233.80
235.20
230.40
232.40
232.40
69,248
Jul 2, 2026
225.80
234.40
224.00
233.20
233.20
116,415
Jul 1, 2026
219.00
226.80
213.40
226.00
226.00
130,701
Jun 30, 2026
216.00
222.00
215.20
220.00
220.00
214,468
Jun 29, 2026
209.80
218.80
209.60
215.20
215.20
329,677
Jun 26, 2026
205.20
217.60
203.40
209.80
209.80
175,991
Jun 25, 2026
203.80
208.60
201.20
206.00
206.00
69,985
Jun 24, 2026
208.40
208.40
200.00
203.40
203.40
79,091
Jun 23, 2026
208.60
214.80
203.20
207.20
207.20
207,681
Jun 22, 2026
208.20
212.00
207.40
208.60
208.60
152,360
Jun 18, 2026
211.00
211.00
204.40
208.00
208.00
269,000
Jun 17, 2026
220.20
220.20
207.20
210.40
210.40
127,006
Jun 16, 2026
215.00
220.60
210.00
216.20
216.20
159,352
Jun 15, 2026
221.80
226.60
212.20
215.00
215.00
238,072
Jun 12, 2026
220.00
226.00
216.60
220.20
220.20
196,473
Jun 11, 2026
220.00
226.00
212.80
213.80
213.80
133,487
Jun 10, 2026
217.60
221.60
213.20
219.80
219.80
130,808
Jun 9, 2026
216.40
219.80
209.80
217.20
217.20
128,715
Jun 8, 2026
217.00
218.80
213.60
216.40
216.40
92,846
Jun 5, 2026
224.00
227.60
219.20
219.20
219.20
123,223
Jun 4, 2026
215.40
225.20
215.40
225.00
225.00
89,735
Jun 3, 2026
216.80
219.60
213.80
215.40
215.40
92,879
Jun 2, 2026
220.00
227.00
214.40
216.60
216.60
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
212,954
May 28, 2026
216.00
222.20
211.60
219.20
219.20
115,918
May 27, 2026
216.80
225.60
216.80
218.20
218.20
147,840
May 26, 2026
219.60
219.60
214.60
216.60
216.60
171,484
May 25, 2026
212.20
221.80
212.20
218.60
218.60
203,314
May 22, 2026
202.00
211.20
202.00
210.80
210.80
220,312
May 21, 2026
201.00
204.20
198.00
200.40
200.40
136,092
May 20, 2026
191.00
202.40
190.20
200.00
200.00
237,701
May 19, 2026
183.70
191.30
183.20
190.80
190.80
129,395
May 18, 2026
175.30
185.30
174.50
182.70
182.70
149,779
May 15, 2026
183.30
184.00
176.50
176.60
176.60
165,917
May 13, 2026
175.10
182.60
173.60
180.60
180.60
157,810
May 12, 2026
176.70
177.90
174.50
175.00
175.00
117,747
May 11, 2026
183.10
184.20
176.70
176.70
176.70
188,672
May 8, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
188.00
189.00
182.80
182.90
182.90
144,338
May 7, 2026
193.10
195.70
190.70
193.00
189.00
120,278
May 6, 2026
186.50
197.10
186.50
192.10
188.12
148,679
May 5, 2026
183.80
190.50
183.60
185.40
181.56
157,561
May 4, 2026
190.00
194.10
182.50
183.30
179.50
277,428
Apr 30, 2026
181.10
189.70
180.00
188.70
184.79
238,664
Apr 29, 2026
190.00
194.80
179.60
181.80
178.03
1,000,171
Apr 28, 2026
218.80
218.80
204.80
208.40
204.08
186,542
Apr 27, 2026
217.00
227.40
214.20
220.60
216.03
180,599
Apr 24, 2026
223.00
223.00
216.00
217.20
212.70
104,769
Apr 23, 2026
225.60
227.80
221.00
223.40
218.77
115,179
Apr 22, 2026
225.80
226.80
222.80
225.40
220.73
115,922
Apr 21, 2026
224.20
229.00
223.80
225.20
220.53
83,544
Apr 20, 2026
224.40
229.00
222.20
224.00
219.36
171,492
Apr 17, 2026
231.00
237.20
223.20
228.00
223.27
371,465
Apr 16, 2026
220.80
232.60
219.40
230.00
225.23
227,812
Apr 15, 2026
215.00
220.80
214.00
219.80
215.24
159,818
Apr 14, 2026
202.20
213.00
200.20
212.40
208.00
232,938
Apr 13, 2026
197.10
199.00
193.50
197.90
193.80
86,311
Apr 10, 2026
195.00
201.60
195.00
197.70
193.60
110,931
Apr 9, 2026
198.80
198.80
192.40
193.70
189.69
115,876
Apr 8, 2026
200.00
201.60
197.00
198.90
194.78
180,275
Apr 7, 2026
194.60
200.20
190.40
191.70
187.73
158,137
Apr 2, 2026
194.00
197.00
193.40
194.20
190.18
161,405
Apr 1, 2026
196.80
198.40
194.20
198.00
193.90
193,520
Mar 31, 2026
185.40
191.40
185.40
191.40
187.43
162,616
Mar 30, 2026
183.00
185.40
180.00
185.40
181.56
84,122
Mar 27, 2026
187.00
187.00
181.00
183.40
179.60
108,682
Mar 26, 2026
183.60
186.80
180.60
185.00
181.17
54,609
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
63,191
Mar 23, 2026
178.00
186.80
175.80
183.60
179.79
74,825
Mar 20, 2026
188.20
189.00
181.60
181.60
177.84
108,040
Mar 19, 2026
189.40
191.80
186.00
187.60
183.71
83,457
Mar 18, 2026
190.20
192.20
187.00
189.00
185.08
103,854
Mar 17, 2026
189.80
191.00
184.20
189.60
185.67
87,468
Mar 16, 2026
190.40
190.40
184.40
190.20
186.26
131,597
Mar 13, 2026
190.80
192.80
189.40
190.60
186.65
92,317
Mar 12, 2026
188.80
192.40
187.00
191.40
187.43
262,809
Mar 11, 2026
196.40
196.40
187.80
190.00
186.06
262,225
Mar 10, 2026
195.80
198.00
194.40
196.20
192.13
113,444
Mar 9, 2026
191.20
195.60
189.60
194.00
189.98
177,475
Mar 6, 2026
194.00
199.00
193.80
195.80
191.74
170,050
Mar 5, 2026
193.00
195.40
188.00
192.00
188.02
177,863
Mar 4, 2026
185.60
193.60
184.40
192.40
188.41
242,828
Mar 3, 2026
184.60
186.80
182.20
185.60
181.75
85,501
Mar 2, 2026
185.80
190.20
184.20
186.00
182.15
110,312
Feb 27, 2026
188.00
191.60
186.20
191.60
187.63
160,755
Feb 26, 2026
182.40
188.00
182.40
188.00
184.10
105,753
Feb 25, 2026
180.60
184.40
178.60
182.40
178.62
71,930
Feb 24, 2026
183.00
184.20
178.00
179.80
176.07
121,824
Feb 23, 2026
186.60
187.60
182.40
182.40
178.62
96,346
Feb 20, 2026
190.20
190.80
186.00
187.60
183.71
109,162
Feb 19, 2026
186.00
193.00
185.20
190.00
186.06
178,461
Feb 18, 2026
181.80
186.40
180.20
186.00
182.15
310,551
Feb 17, 2026
182.20
183.40
175.20
181.80
178.03
168,221
Feb 16, 2026
187.40
187.40
181.20
182.20
178.42
159,833
Feb 13, 2026
170.20
187.60
168.40
185.40
181.56
832,848
Feb 12, 2026
192.60
194.80
166.80
168.40
164.91
1,581,213
Feb 11, 2026
181.40
181.40
175.00
175.40
171.76
261,948
Feb 10, 2026
180.40
185.40
178.00
181.40
177.64
207,403
Feb 9, 2026
179.80
186.40
179.40
180.60
176.86
211,452
Feb 6, 2026
182.80
183.60
179.00
179.00
175.29
192,698
Feb 5, 2026
190.20
190.20
183.00
184.40
180.58
152,975
Feb 4, 2026
185.60
186.60
182.00
186.60
182.73
169,031
Feb 3, 2026
191.00
191.60
184.60
185.80
181.95
94,674
Feb 2, 2026
189.20
194.60
187.40
190.60
186.65
107,311
Jan 30, 2026
194.20
195.60
190.20
190.20
186.26
142,973
Jan 29, 2026
202.00
202.00
194.00
194.00
189.98
165,171
Jan 28, 2026
203.00
203.50
198.60
201.50
197.32
146,438
Jan 27, 2026
208.00
209.00
201.00
203.00
198.79
73,443
Jan 26, 2026
207.50
209.50
202.00
206.50
202.22
192,187
Jan 23, 2026
210.00
212.00
208.00
208.50
204.18
76,676
Jan 22, 2026
209.50
211.00
206.50
209.00
204.67
63,222
Jan 21, 2026
213.50
213.50
205.50
206.50
202.22
73,656
Jan 20, 2026
208.50
214.50
206.50
213.50
209.08
62,523
Jan 19, 2026
210.50
210.50
206.50
208.50
204.18
119,519
Jan 16, 2026
220.00
220.00
213.00
214.00
209.56
78,885
Jan 15, 2026
220.00
221.50
214.50
220.00
215.44
76,958
Jan 14, 2026
214.00
222.00
212.00
220.00
215.44
216,675
Jan 13, 2026
218.00
219.00
213.50
214.50
210.05
72,738
Jan 12, 2026
218.50
219.50
216.50
218.00
213.48
41,368
Jan 9, 2026
215.50
219.50
213.50
219.00
214.46
87,987
Jan 8, 2026
222.50
222.50
215.50
215.50
211.03
175,404
Jan 7, 2026
222.00
227.50
221.00
223.00
218.38
211,973
Jan 5, 2026
220.00
223.00
219.00
222.50
217.89
197,134
Jan 2, 2026
228.50
228.50
218.00
219.50
214.95
164,053
Dec 30, 2025
225.50
229.50
225.00
228.00
223.27
77,553
Dec 29, 2025
225.00
226.50
222.00
226.00
221.32
73,681
Dec 23, 2025
225.00
226.00
221.00
224.50
219.85
51,707
Dec 22, 2025
225.00
226.50
220.00
225.00
220.34
60,285
Dec 19, 2025
223.00
225.50
218.50
225.00
220.34
70,946
Dec 18, 2025
219.50
221.50
216.00
221.00
216.42
402,104
Dec 17, 2025
226.50
226.50
216.50
218.00
213.48
191,420
Dec 16, 2025
228.00
229.00
225.50
227.00
222.30
73,714
Dec 15, 2025
230.00
231.50
225.50
228.50
223.76
70,460
Dec 12, 2025
231.50
237.50
226.50
229.00
224.25
106,978
Dec 11, 2025
222.50
232.50
222.50
231.50
226.70
89,653
Dec 10, 2025
224.50
226.50
223.50
226.00
221.32
70,660
Dec 9, 2025
225.50
228.00
223.00
224.50
219.85
94,383
Dec 8, 2025
225.00
226.00
221.50
225.00
220.34
52,152
Dec 5, 2025
225.00
230.00
223.00
224.50
219.85
427,711
Dec 4, 2025
222.50
226.00
218.50
225.00
220.34
62,764
Dec 3, 2025
229.00
230.00
221.00
222.00
217.40
60,115
Dec 2, 2025
227.00
231.00
224.50
227.00
222.30
93,114
Dec 1, 2025
233.50
233.50
221.50
226.00
221.32
90,808
Nov 28, 2025
232.00
233.50
228.50
232.50
227.68
113,507
Nov 27, 2025
226.50
232.50
226.50
231.00
226.21
62,913
Nov 26, 2025
225.50
229.00
223.50
227.00
222.30
67,617
Nov 25, 2025
226.00
227.00
223.00
224.50
219.85
86,433
Nov 24, 2025
218.00
226.00
218.00
225.00
220.34
188,691
Nov 21, 2025
215.00
220.00
212.00
217.00
212.50
123,896
Nov 20, 2025
218.00
220.00
212.00
216.50
212.01
134,275
Nov 19, 2025
220.00
222.00
214.50
215.00
210.54
132,301
Nov 18, 2025
224.00
225.50
218.50
220.50
215.93
123,351
Nov 17, 2025
230.00
233.00
223.50
224.50
219.85
123,855
Nov 14, 2025
228.00
231.00
220.00
229.50
224.74
255,353
Nov 13, 2025
224.00
229.00
221.00
227.00
222.30
134,783
Nov 12, 2025
227.50
229.50
219.00
223.50
218.87
197,529
Nov 11, 2025
232.00
235.00
225.00
226.50
221.81
210,171
Nov 10, 2025
257.00
258.50
227.50
232.00
227.19
545,691
Nov 7, 2025
241.00
264.50
240.50
256.50
251.18
811,971
Nov 6, 2025
214.50
215.00
208.50
210.50
206.14
283,871
Nov 5, 2025
219.00
219.00
214.00
214.00
209.56
150,725
Nov 4, 2025
223.00
224.50
218.50
219.50
214.95
127,443
Nov 3, 2025
224.00
229.50
223.50
224.00
219.36
130,844
Oct 31, 2025
228.00
228.00
224.00
224.00
219.36
43,015
Oct 30, 2025
227.00
229.50
225.00
227.00
222.30
75,723
