RaySearch Laboratories AB (publ) (STO:RAY.B)
Sweden
· Delayed Price · Currency is SEK 224.50
-0.50 (-0.22%)
At close: Dec 5, 2025
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.00 | 230.00 | 223.00 | 224.50 | 224.50 | -0.22% | 427,711 |
| Dec 4, 2025 | 222.50 | 226.00 | 218.50 | 225.00 | 225.00 | 1.35% | 62,764 |
| Dec 3, 2025 | 229.00 | 230.00 | 221.00 | 222.00 | 222.00 | -2.20% | 60,115 |
| Dec 2, 2025 | 227.00 | 231.00 | 224.50 | 227.00 | 227.00 | 0.44% | 93,114 |
| Dec 1, 2025 | 233.50 | 233.50 | 221.50 | 226.00 | 226.00 | -2.80% | 90,717 |
| Nov 28, 2025 | 232.00 | 233.50 | 228.50 | 232.50 | 232.50 | 0.65% | 113,507 |
| Nov 27, 2025 | 226.50 | 232.50 | 226.50 | 231.00 | 231.00 | 1.76% | 62,913 |
| Nov 26, 2025 | 225.50 | 229.00 | 223.50 | 227.00 | 227.00 | 1.11% | 67,617 |
| Nov 25, 2025 | 226.00 | 227.00 | 223.00 | 224.50 | 224.50 | -0.22% | 86,433 |
| Nov 24, 2025 | 218.00 | 226.00 | 218.00 | 225.00 | 225.00 | 3.69% | 188,691 |
| Nov 21, 2025 | 215.00 | 220.00 | 212.00 | 217.00 | 217.00 | 0.23% | 123,896 |
| Nov 20, 2025 | 218.00 | 220.00 | 212.00 | 216.50 | 216.50 | 0.70% | 134,275 |
| Nov 19, 2025 | 220.00 | 222.00 | 214.50 | 215.00 | 215.00 | -2.49% | 132,301 |
| Nov 18, 2025 | 224.00 | 225.50 | 218.50 | 220.50 | 220.50 | -1.78% | 123,351 |
| Nov 17, 2025 | 230.00 | 233.00 | 223.50 | 224.50 | 224.50 | -2.18% | 123,855 |
| Nov 14, 2025 | 228.00 | 231.00 | 220.00 | 229.50 | 229.50 | 1.10% | 255,353 |
| Nov 13, 2025 | 224.00 | 229.00 | 221.00 | 227.00 | 227.00 | 1.57% | 134,783 |
| Nov 12, 2025 | 227.50 | 229.50 | 219.00 | 223.50 | 223.50 | -1.32% | 197,529 |
| Nov 11, 2025 | 232.00 | 235.00 | 225.00 | 226.50 | 226.50 | -2.37% | 210,171 |
| Nov 10, 2025 | 257.00 | 258.50 | 227.50 | 232.00 | 232.00 | -9.55% | 545,691 |
| Nov 7, 2025 | 241.00 | 264.50 | 240.50 | 256.50 | 256.50 | 21.85% | 811,971 |
| Nov 6, 2025 | 214.50 | 215.00 | 208.50 | 210.50 | 210.50 | -1.64% | 283,871 |
| Nov 5, 2025 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | -2.51% | 150,725 |
| Nov 4, 2025 | 223.00 | 224.50 | 218.50 | 219.50 | 219.50 | -2.01% | 127,443 |
| Nov 3, 2025 | 224.00 | 229.50 | 223.50 | 224.00 | 224.00 | - | 130,844 |
| Oct 31, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.32% | 43,015 |
| Oct 30, 2025 | 227.00 | 229.50 | 225.00 | 227.00 | 227.00 | 0.22% | 75,723 |
| Oct 29, 2025 | 228.50 | 237.00 | 225.00 | 226.50 | 226.50 | -0.22% | 131,618 |
| Oct 28, 2025 | 235.50 | 236.00 | 227.00 | 227.00 | 227.00 | -3.81% | 120,251 |
| Oct 27, 2025 | 233.00 | 238.00 | 230.50 | 236.00 | 236.00 | 1.94% | 136,539 |
| Oct 24, 2025 | 231.50 | 236.00 | 230.50 | 231.50 | 231.50 | - | 149,398 |
| Oct 23, 2025 | 233.00 | 235.50 | 229.00 | 231.50 | 231.50 | - | 66,146 |
| Oct 22, 2025 | 225.50 | 234.00 | 222.50 | 231.50 | 231.50 | 2.43% | 756,891 |
| Oct 21, 2025 | 227.50 | 228.00 | 224.50 | 226.00 | 226.00 | - | 148,531 |
| Oct 20, 2025 | 230.00 | 230.00 | 225.50 | 226.00 | 226.00 | -0.66% | 141,885 |
| Oct 17, 2025 | 230.00 | 230.50 | 226.50 | 227.50 | 227.50 | -1.30% | 114,412 |
| Oct 16, 2025 | 234.50 | 235.50 | 229.00 | 230.50 | 230.50 | -1.91% | 66,107 |
| Oct 15, 2025 | 238.00 | 240.00 | 234.00 | 235.00 | 235.00 | -0.63% | 107,121 |
| Oct 14, 2025 | 247.00 | 248.00 | 235.50 | 236.50 | 236.50 | -4.64% | 149,683 |
| Oct 13, 2025 | 245.00 | 249.50 | 244.50 | 248.00 | 248.00 | 1.22% | 60,051 |
| Oct 10, 2025 | 250.00 | 250.50 | 245.00 | 245.00 | 245.00 | -1.80% | 96,208 |
| Oct 9, 2025 | 246.00 | 251.50 | 242.50 | 249.50 | 249.50 | 1.42% | 66,503 |
| Oct 8, 2025 | 246.50 | 249.50 | 242.00 | 246.00 | 246.00 | - | 37,056 |
| Oct 7, 2025 | 240.00 | 246.00 | 238.50 | 246.00 | 246.00 | 2.29% | 147,675 |
| Oct 6, 2025 | 240.00 | 244.00 | 236.50 | 240.50 | 240.50 | 0.21% | 235,967 |
| Oct 3, 2025 | 240.50 | 243.00 | 237.50 | 240.00 | 240.00 | -0.41% | 109,762 |
| Oct 2, 2025 | 243.50 | 246.00 | 236.00 | 241.00 | 241.00 | -1.03% | 92,872 |
| Oct 1, 2025 | 251.00 | 252.00 | 243.00 | 243.50 | 243.50 | -3.37% | 58,660 |
| Sep 30, 2025 | 247.00 | 253.00 | 245.50 | 252.00 | 252.00 | 1.82% | 74,105 |
| Sep 29, 2025 | 247.50 | 252.50 | 245.00 | 247.50 | 247.50 | - | 75,740 |
| Sep 26, 2025 | 250.00 | 252.50 | 245.00 | 247.50 | 247.50 | -0.80% | 49,249 |
| Sep 25, 2025 | 252.00 | 253.50 | 248.50 | 249.50 | 249.50 | -0.99% | 58,757 |
| Sep 24, 2025 | 259.00 | 259.50 | 251.50 | 252.00 | 252.00 | -2.51% | 54,372 |
| Sep 23, 2025 | 260.00 | 264.50 | 258.00 | 258.50 | 258.50 | -0.58% | 57,436 |
| Sep 22, 2025 | 265.00 | 267.00 | 259.50 | 260.00 | 260.00 | -1.89% | 76,136 |
| Sep 19, 2025 | 263.00 | 266.50 | 260.50 | 265.00 | 265.00 | 0.95% | 138,623 |
| Sep 18, 2025 | 255.50 | 263.00 | 254.50 | 262.50 | 262.50 | 2.94% | 106,664 |
| Sep 17, 2025 | 250.50 | 255.50 | 250.50 | 255.00 | 255.00 | 2.20% | 62,920 |
| Sep 16, 2025 | 249.00 | 252.50 | 249.00 | 249.50 | 249.50 | 0.81% | 98,647 |
| Sep 15, 2025 | 253.00 | 254.00 | 246.00 | 247.50 | 247.50 | -0.60% | 113,961 |
| Sep 12, 2025 | 244.00 | 251.50 | 242.00 | 249.00 | 249.00 | 2.26% | 99,333 |
| Sep 11, 2025 | 243.00 | 246.00 | 241.50 | 243.50 | 243.50 | 1.04% | 74,893 |
| Sep 10, 2025 | 241.50 | 247.50 | 238.00 | 241.00 | 241.00 | - | 102,201 |
| Sep 9, 2025 | 238.00 | 242.50 | 236.50 | 241.00 | 241.00 | 1.69% | 69,265 |
| Sep 8, 2025 | 238.50 | 243.00 | 236.00 | 237.00 | 237.00 | -0.63% | 54,425 |
| Sep 5, 2025 | 242.00 | 245.00 | 236.00 | 238.50 | 238.50 | -1.45% | 86,998 |
| Sep 4, 2025 | 240.00 | 243.00 | 237.50 | 242.00 | 242.00 | 1.26% | 86,082 |
| Sep 3, 2025 | 245.00 | 246.50 | 237.00 | 239.00 | 239.00 | -1.85% | 163,550 |
| Sep 2, 2025 | 255.00 | 255.50 | 242.00 | 243.50 | 243.50 | -4.51% | 127,129 |
| Sep 1, 2025 | 263.00 | 263.00 | 248.00 | 255.00 | 255.00 | -3.95% | 341,868 |
| Aug 29, 2025 | 265.00 | 267.50 | 263.50 | 265.50 | 265.50 | 0.19% | 74,775 |
| Aug 28, 2025 | 264.50 | 275.50 | 264.50 | 265.00 | 265.00 | - | 158,305 |
| Aug 27, 2025 | 266.50 | 266.50 | 261.00 | 265.00 | 265.00 | -0.75% | 46,542 |
| Aug 26, 2025 | 266.50 | 267.50 | 263.50 | 267.00 | 267.00 | - | 75,052 |
| Aug 25, 2025 | 269.00 | 271.50 | 265.50 | 267.00 | 267.00 | -1.11% | 49,525 |
| Aug 22, 2025 | 265.50 | 270.00 | 264.00 | 270.00 | 270.00 | 1.89% | 81,795 |
| Aug 21, 2025 | 268.50 | 269.50 | 263.50 | 265.00 | 265.00 | -1.12% | 56,175 |
| Aug 20, 2025 | 268.50 | 270.00 | 263.00 | 268.00 | 268.00 | -0.37% | 73,376 |
| Aug 19, 2025 | 268.50 | 275.00 | 267.50 | 269.00 | 269.00 | 0.37% | 241,353 |
| Aug 18, 2025 | 273.50 | 274.50 | 265.00 | 268.00 | 268.00 | -2.19% | 86,676 |
| Aug 15, 2025 | 274.50 | 278.00 | 270.00 | 274.00 | 274.00 | -0.36% | 253,731 |
| Aug 14, 2025 | 278.00 | 280.50 | 274.50 | 275.00 | 275.00 | -1.26% | 111,919 |
| Aug 13, 2025 | 282.50 | 285.50 | 278.00 | 278.50 | 278.50 | -1.42% | 108,651 |
| Aug 12, 2025 | 299.50 | 301.50 | 279.00 | 282.50 | 282.50 | -5.68% | 214,896 |
| Aug 11, 2025 | 298.00 | 301.00 | 288.00 | 299.50 | 299.50 | -0.33% | 264,522 |
| Aug 8, 2025 | 266.00 | 306.50 | 266.00 | 300.50 | 300.50 | -1.31% | 499,451 |
| Aug 7, 2025 | 306.50 | 309.00 | 300.00 | 304.50 | 304.50 | -0.65% | 111,312 |
| Aug 6, 2025 | 312.00 | 315.00 | 304.50 | 306.50 | 306.50 | -1.76% | 120,167 |
| Aug 5, 2025 | 329.50 | 330.50 | 306.00 | 312.00 | 312.00 | -3.55% | 230,459 |
| Aug 4, 2025 | 335.50 | 339.50 | 314.00 | 323.50 | 323.50 | -3.43% | 146,601 |
| Aug 1, 2025 | 338.00 | 341.00 | 330.50 | 335.00 | 335.00 | -0.45% | 91,230 |
| Jul 31, 2025 | 356.00 | 362.00 | 332.00 | 336.50 | 336.50 | -4.67% | 135,932 |
| Jul 30, 2025 | 358.00 | 361.00 | 352.00 | 353.00 | 353.00 | -0.98% | 53,287 |
| Jul 29, 2025 | 353.00 | 365.50 | 353.00 | 356.50 | 356.50 | 1.28% | 68,077 |
| Jul 28, 2025 | 358.00 | 358.50 | 351.00 | 352.00 | 352.00 | -0.98% | 40,337 |
| Jul 25, 2025 | 355.50 | 358.00 | 352.00 | 355.50 | 355.50 | - | 47,856 |
| Jul 24, 2025 | 355.50 | 362.50 | 351.50 | 355.50 | 355.50 | - | 60,693 |
| Jul 23, 2025 | 357.00 | 360.50 | 352.00 | 355.50 | 355.50 | -0.28% | 76,147 |
| Jul 22, 2025 | 361.00 | 363.50 | 355.00 | 356.50 | 356.50 | -1.52% | 53,927 |
| Jul 21, 2025 | 361.00 | 373.50 | 361.00 | 362.00 | 362.00 | 0.42% | 60,530 |