RaySearch Laboratories AB (publ) (STO:RAY.B)
Sweden
· Delayed Price · Currency is SEK 189.50
-18.90 (-9.07%)
Apr 29, 2026, 9:54 AM CET
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 218.80 | 218.80 | 204.80 | 208.40 | 208.40 | -5.53% | 180,421 |
| Apr 27, 2026 | 217.00 | 227.40 | 214.20 | 220.60 | 220.60 | 1.57% | 180,599 |
| Apr 24, 2026 | 223.00 | 223.00 | 216.00 | 217.20 | 217.20 | -2.78% | 105,272 |
| Apr 23, 2026 | 225.60 | 227.80 | 221.00 | 223.40 | 223.40 | -0.89% | 115,179 |
| Apr 22, 2026 | 225.80 | 226.80 | 222.80 | 225.40 | 225.40 | 0.09% | 112,295 |
| Apr 21, 2026 | 224.20 | 229.00 | 223.80 | 225.20 | 225.20 | 0.54% | 77,981 |
| Apr 20, 2026 | 224.40 | 229.00 | 222.20 | 224.00 | 224.00 | -1.75% | 171,592 |
| Apr 17, 2026 | 231.00 | 237.20 | 223.20 | 228.00 | 228.00 | -0.87% | 372,019 |
| Apr 16, 2026 | 220.80 | 232.60 | 219.40 | 230.00 | 230.00 | 4.64% | 227,812 |
| Apr 15, 2026 | 215.00 | 220.80 | 214.00 | 219.80 | 219.80 | 3.48% | 159,818 |
| Apr 14, 2026 | 202.20 | 213.00 | 200.20 | 212.40 | 212.40 | 7.33% | 232,938 |
| Apr 13, 2026 | 197.10 | 199.00 | 193.50 | 197.90 | 197.90 | 0.10% | 86,338 |
| Apr 10, 2026 | 195.00 | 201.60 | 195.00 | 197.70 | 197.70 | 2.07% | 110,931 |
| Apr 9, 2026 | 198.80 | 198.80 | 192.40 | 193.70 | 193.70 | -2.61% | 115,876 |
| Apr 8, 2026 | 200.00 | 201.60 | 197.00 | 198.90 | 198.90 | 3.76% | 179,619 |
| Apr 7, 2026 | 194.60 | 200.20 | 190.40 | 191.70 | 191.70 | -1.29% | 158,456 |
| Apr 2, 2026 | 194.00 | 197.00 | 193.40 | 194.20 | 194.20 | -1.92% | 161,405 |
| Apr 1, 2026 | 196.80 | 198.40 | 194.20 | 198.00 | 198.00 | 3.45% | 193,686 |
| Mar 31, 2026 | 185.40 | 191.40 | 185.40 | 191.40 | 191.40 | 3.24% | 163,505 |
| Mar 30, 2026 | 183.00 | 185.40 | 180.00 | 185.40 | 185.40 | 1.09% | 84,586 |
| Mar 27, 2026 | 187.00 | 187.00 | 181.00 | 183.40 | 183.40 | -0.86% | 108,682 |
| Mar 26, 2026 | 183.60 | 186.80 | 180.60 | 185.00 | 185.00 | 1.20% | 54,725 |
| Mar 25, 2026 | 184.00 | 184.80 | 181.80 | 182.80 | 182.80 | - | 66,991 |
| Mar 24, 2026 | 183.80 | 187.40 | 180.80 | 182.80 | 182.80 | -0.44% | 63,304 |
| Mar 23, 2026 | 178.00 | 186.80 | 175.80 | 183.60 | 183.60 | 1.10% | 73,029 |
| Mar 20, 2026 | 188.20 | 189.00 | 181.60 | 181.60 | 181.60 | -3.20% | 108,623 |
| Mar 19, 2026 | 189.40 | 191.80 | 186.00 | 187.60 | 187.60 | -0.74% | 83,505 |
| Mar 18, 2026 | 190.20 | 192.20 | 187.00 | 189.00 | 189.00 | -0.32% | 103,854 |
| Mar 17, 2026 | 189.80 | 191.00 | 184.20 | 189.60 | 189.60 | -0.32% | 87,468 |
| Mar 16, 2026 | 190.40 | 190.40 | 184.40 | 190.20 | 190.20 | -0.21% | 131,551 |
| Mar 13, 2026 | 190.80 | 192.80 | 189.40 | 190.60 | 190.60 | -0.42% | 92,558 |
| Mar 12, 2026 | 188.80 | 192.40 | 187.00 | 191.40 | 191.40 | 0.74% | 263,104 |
| Mar 11, 2026 | 196.40 | 196.40 | 187.80 | 190.00 | 190.00 | -3.16% | 201,877 |
| Mar 10, 2026 | 195.80 | 198.00 | 194.40 | 196.20 | 196.20 | 1.13% | 113,187 |
| Mar 9, 2026 | 191.20 | 195.60 | 189.60 | 194.00 | 194.00 | -0.92% | 179,234 |
| Mar 6, 2026 | 194.00 | 199.00 | 193.80 | 195.80 | 195.80 | 1.98% | 174,570 |
| Mar 5, 2026 | 193.00 | 195.40 | 188.00 | 192.00 | 192.00 | -0.21% | 178,085 |
| Mar 4, 2026 | 185.60 | 193.60 | 184.40 | 192.40 | 192.40 | 3.66% | 201,361 |
| Mar 3, 2026 | 184.60 | 186.80 | 182.20 | 185.60 | 185.60 | -0.32% | 86,472 |
| Mar 2, 2026 | 185.80 | 190.20 | 184.20 | 186.20 | 186.20 | -2.82% | 112,186 |
| Feb 27, 2026 | 188.00 | 191.60 | 186.20 | 191.60 | 191.60 | 1.91% | 160,977 |
| Feb 26, 2026 | 182.40 | 188.00 | 182.40 | 188.00 | 188.00 | 3.07% | 106,064 |
| Feb 25, 2026 | 180.60 | 184.40 | 178.60 | 182.40 | 182.40 | 1.45% | 72,600 |
| Feb 24, 2026 | 183.00 | 184.20 | 178.00 | 179.80 | 179.80 | -1.43% | 121,824 |
| Feb 23, 2026 | 186.60 | 187.60 | 182.40 | 182.40 | 182.40 | -2.77% | 96,744 |
| Feb 20, 2026 | 190.20 | 190.80 | 186.00 | 187.60 | 187.60 | -1.26% | 109,162 |
| Feb 19, 2026 | 186.00 | 193.00 | 185.20 | 190.00 | 190.00 | 2.15% | 178,787 |
| Feb 18, 2026 | 181.80 | 186.40 | 180.20 | 186.00 | 186.00 | 2.31% | 310,551 |
| Feb 17, 2026 | 182.20 | 183.40 | 175.20 | 181.80 | 181.80 | -0.22% | 169,562 |
| Feb 16, 2026 | 187.40 | 187.40 | 181.20 | 182.20 | 182.20 | -1.73% | 159,833 |
| Feb 13, 2026 | 170.20 | 187.60 | 168.40 | 185.40 | 185.40 | 10.10% | 835,949 |
| Feb 12, 2026 | 192.60 | 194.80 | 166.80 | 168.40 | 168.40 | -3.99% | 1,583,134 |
| Feb 11, 2026 | 181.40 | 181.40 | 175.00 | 175.40 | 175.40 | -3.31% | 262,048 |
| Feb 10, 2026 | 180.40 | 185.40 | 178.00 | 181.40 | 181.40 | 0.44% | 207,403 |
| Feb 9, 2026 | 179.80 | 186.40 | 179.40 | 180.60 | 180.60 | 0.89% | 211,847 |
| Feb 6, 2026 | 182.80 | 183.60 | 179.00 | 179.00 | 179.00 | -2.93% | 192,698 |
| Feb 5, 2026 | 190.20 | 190.20 | 183.00 | 184.40 | 184.40 | -1.18% | 153,463 |
| Feb 4, 2026 | 185.60 | 186.60 | 182.00 | 186.60 | 186.60 | 0.43% | 169,232 |
| Feb 3, 2026 | 191.00 | 191.60 | 184.60 | 185.80 | 185.80 | -2.52% | 94,674 |
| Feb 2, 2026 | 189.20 | 194.60 | 187.40 | 190.60 | 190.60 | 0.21% | 107,326 |
| Jan 30, 2026 | 194.20 | 195.60 | 190.20 | 190.20 | 190.20 | -1.96% | 142,973 |
| Jan 29, 2026 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | -3.72% | 165,171 |
| Jan 28, 2026 | 203.00 | 203.50 | 198.60 | 201.50 | 201.50 | -0.74% | 146,438 |
| Jan 27, 2026 | 208.00 | 209.00 | 201.00 | 203.00 | 203.00 | -1.69% | 73,443 |
| Jan 26, 2026 | 207.50 | 209.50 | 202.00 | 206.50 | 206.50 | -0.96% | 192,187 |
| Jan 23, 2026 | 210.00 | 212.00 | 208.00 | 208.50 | 208.50 | -0.24% | 76,676 |
| Jan 22, 2026 | 209.50 | 211.00 | 206.50 | 209.00 | 209.00 | 1.21% | 63,222 |
| Jan 21, 2026 | 213.50 | 213.50 | 205.50 | 206.50 | 206.50 | -3.28% | 73,656 |
| Jan 20, 2026 | 208.50 | 214.50 | 206.50 | 213.50 | 213.50 | 2.40% | 62,523 |
| Jan 19, 2026 | 210.50 | 210.50 | 206.50 | 208.50 | 208.50 | -2.57% | 119,519 |
| Jan 16, 2026 | 220.00 | 220.00 | 213.00 | 214.00 | 214.00 | -2.73% | 78,885 |
| Jan 15, 2026 | 220.00 | 221.50 | 214.50 | 220.00 | 220.00 | - | 76,958 |
| Jan 14, 2026 | 214.00 | 222.00 | 212.00 | 220.00 | 220.00 | 2.56% | 216,675 |
| Jan 13, 2026 | 218.00 | 219.00 | 213.50 | 214.50 | 214.50 | -1.61% | 72,738 |
| Jan 12, 2026 | 218.50 | 219.50 | 216.50 | 218.00 | 218.00 | -0.46% | 41,368 |
| Jan 9, 2026 | 215.50 | 219.50 | 213.50 | 219.00 | 219.00 | 1.62% | 87,987 |
| Jan 8, 2026 | 222.50 | 222.50 | 215.50 | 215.50 | 215.50 | -3.36% | 175,404 |
| Jan 7, 2026 | 222.00 | 227.50 | 221.00 | 223.00 | 223.00 | 0.22% | 211,973 |
| Jan 5, 2026 | 220.00 | 223.00 | 219.00 | 222.50 | 222.50 | 1.37% | 197,134 |
| Jan 2, 2026 | 228.50 | 228.50 | 218.00 | 219.50 | 219.50 | -3.73% | 164,053 |
| Dec 30, 2025 | 225.50 | 229.50 | 225.00 | 228.00 | 228.00 | 0.88% | 77,553 |
| Dec 29, 2025 | 225.00 | 226.50 | 222.00 | 226.00 | 226.00 | 0.67% | 73,681 |
| Dec 23, 2025 | 225.00 | 226.00 | 221.00 | 224.50 | 224.50 | -0.22% | 51,707 |
| Dec 22, 2025 | 225.00 | 226.50 | 220.00 | 225.00 | 225.00 | - | 60,285 |
| Dec 19, 2025 | 223.00 | 225.50 | 218.50 | 225.00 | 225.00 | 1.81% | 70,946 |
| Dec 18, 2025 | 219.50 | 221.50 | 216.00 | 221.00 | 221.00 | 1.38% | 402,104 |
| Dec 17, 2025 | 226.50 | 226.50 | 216.50 | 218.00 | 218.00 | -3.96% | 191,420 |
| Dec 16, 2025 | 228.00 | 229.00 | 225.50 | 227.00 | 227.00 | -0.66% | 73,714 |
| Dec 15, 2025 | 230.00 | 231.50 | 225.50 | 228.50 | 228.50 | -0.22% | 70,460 |
| Dec 12, 2025 | 231.50 | 237.50 | 226.50 | 229.00 | 229.00 | -1.08% | 106,978 |
| Dec 11, 2025 | 222.50 | 232.50 | 222.50 | 231.50 | 231.50 | 2.43% | 89,653 |
| Dec 10, 2025 | 224.50 | 226.50 | 223.50 | 226.00 | 226.00 | 0.67% | 70,660 |
| Dec 9, 2025 | 225.50 | 228.00 | 223.00 | 224.50 | 224.50 | -0.22% | 94,383 |
| Dec 8, 2025 | 225.00 | 226.00 | 221.50 | 225.00 | 225.00 | 0.22% | 52,152 |
| 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% | 90,808 |
| Nov 28, 2025 | 232.00 | 233.50 | 228.50 | 232.50 | 232.50 | 0.65% | 113,507 |