RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 26 |
| 2024-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-21 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 1,200 |
| 2024-08-20 | 4.820 | 4.830 | 4.820 | 4.830 | 4.830 | 331 |
| 2024-08-19 | 4.810 | 4.830 | 4.810 | 4.830 | 4.830 | 4,528 |
| 2024-08-16 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 105 |
| 2024-08-15 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,281 |
| 2024-08-14 | 4.670 | 4.810 | 4.640 | 4.640 | 4.640 | 7,242 |
| 2024-08-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2,000 |
| 2024-08-12 | 4.670 | 4.800 | 4.650 | 4.800 | 4.800 | 6,904 |
| 2024-08-09 | 4.520 | 4.600 | 4.520 | 4.600 | 4.600 | 700 |
| 2024-08-08 | 4.820 | 4.820 | 4.500 | 4.670 | 4.670 | 16,850 |
| 2024-08-07 | 5.500 | 5.560 | 4.600 | 4.850 | 4.850 | 51,432 |
| 2024-08-06 | 5.600 | 5.620 | 5.300 | 5.500 | 5.500 | 13,232 |
| 2024-08-05 | 5.500 | 5.500 | 4.920 | 5.300 | 5.300 | 10,782 |
| 2024-08-02 | 5.800 | 5.800 | 5.700 | 5.720 | 5.720 | 4,543 |
| 2024-08-01 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1,000 |
| 2024-07-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 612 |
| 2024-07-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2024-07-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 43 |
| 2024-07-26 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2,577 |
| 2024-07-25 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 416 |
| 2024-07-24 | 5.780 | 6.000 | 5.780 | 6.000 | 6.000 | 248 |
| 2024-07-23 | 5.820 | 6.000 | 5.780 | 5.780 | 5.780 | 9,454 |
| 2024-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 642 |
| 2024-07-19 | 5.660 | 5.660 | 5.400 | 5.600 | 5.600 | 15,327 |
| 2024-07-18 | 5.620 | 5.760 | 5.620 | 5.680 | 5.680 | 909 |
| 2024-07-17 | 6.000 | 6.000 | 5.580 | 5.800 | 5.800 | 13,095 |
| 2024-07-16 | 6.220 | 6.240 | 5.980 | 6.020 | 6.020 | 9,205 |
| 2024-07-15 | 6.360 | 6.360 | 6.160 | 6.220 | 6.220 | 4,887 |
| 2024-07-12 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-07-11 | 6.840 | 6.840 | 6.360 | 6.380 | 6.380 | 13,717 |
| 2024-07-10 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-07-09 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 139 |
| 2024-07-08 | 6.860 | 6.860 | 6.840 | 6.860 | 6.860 | 363 |
| 2024-07-05 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 3,619 |
| 2024-07-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2024-07-02 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 100 |
| 2024-07-01 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-06-28 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-06-27 | 7.060 | 7.060 | 7.020 | 7.020 | 7.020 | 104 |
| 2024-06-26 | 7.000 | 7.060 | 7.000 | 7.000 | 7.000 | 2,911 |
| 2024-06-25 | 6.640 | 6.860 | 6.640 | 6.820 | 6.820 | 4,940 |
| 2024-06-24 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2024-06-20 | 6.600 | 6.660 | 6.420 | 6.620 | 6.620 | 4,607 |
| 2024-06-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-18 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 4,101 |
| 2024-06-17 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 3 |
| 2024-06-14 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 819 |
| 2024-06-13 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 657 |
| 2024-06-12 | 6.840 | 6.860 | 6.840 | 6.860 | 6.860 | 2,632 |
| 2024-06-11 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-06-10 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-06-07 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-06-05 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-06-04 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 595 |
| 2024-06-03 | 6.620 | 6.840 | 6.620 | 6.840 | 6.840 | 1,109 |
| 2024-05-31 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2024-05-30 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.