RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,000 |
| 2024-05-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-05-27 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 2,242 |
| 2024-05-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-05-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5 |
| 2024-05-22 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1 |
| 2024-05-21 | 6.820 | 6.940 | 6.820 | 6.820 | 6.820 | 397 |
| 2024-05-20 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 994 |
| 2024-05-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,064 |
| 2024-05-16 | 6.860 | 7.000 | 6.800 | 7.000 | 7.000 | 1,273 |
| 2024-05-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2024-05-14 | 6.900 | 6.900 | 6.840 | 6.840 | 6.840 | 342 |
| 2024-05-13 | 6.980 | 7.060 | 6.980 | 7.060 | 7.060 | 330 |
| 2024-05-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-06 | 7.000 | 7.060 | 6.840 | 7.000 | 7.000 | 19,683 |
| 2024-05-03 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 517 |
| 2024-05-02 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 40 |
| 2024-04-30 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-04-29 | 7.000 | 7.000 | 6.820 | 6.820 | 6.820 | 2,653 |
| 2024-04-26 | 7.080 | 7.100 | 7.080 | 7.100 | 7.100 | 2,134 |
| 2024-04-25 | 7.240 | 7.280 | 6.860 | 6.980 | 6.980 | 10,716 |
| 2024-04-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 122 |
| 2024-04-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 15 |
| 2024-04-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,084 |
| 2024-04-19 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 268 |
| 2024-04-18 | 7.040 | 7.280 | 7.040 | 7.220 | 7.220 | 6,505 |
| 2024-04-17 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-04-16 | 7.260 | 7.260 | 7.080 | 7.080 | 7.080 | 1,652 |
| 2024-04-15 | 7.020 | 7.260 | 7.020 | 7.260 | 7.260 | 991 |
| 2024-04-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2024-04-11 | 7.280 | 7.280 | 7.260 | 7.260 | 7.260 | 15 |
| 2024-04-10 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 5 |
| 2024-04-09 | 7.240 | 7.280 | 7.120 | 7.280 | 7.280 | 1,308 |
| 2024-04-08 | 6.820 | 7.080 | 6.820 | 7.080 | 7.080 | 2,398 |
| 2024-04-05 | 6.820 | 7.060 | 6.820 | 7.060 | 7.060 | 269 |
| 2024-04-04 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 1,080 |
| 2024-04-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 425 |
| 2024-04-02 | 7.000 | 7.280 | 7.000 | 7.000 | 7.000 | 3,222 |
| 2024-03-28 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1 |
| 2024-03-27 | 6.810 | 7.070 | 6.810 | 7.070 | 7.070 | 1,635 |
| 2024-03-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 176 |
| 2024-03-25 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2,181 |
| 2024-03-22 | 6.860 | 6.870 | 6.860 | 6.870 | 6.870 | 698 |
| 2024-03-21 | 6.620 | 6.800 | 6.620 | 6.800 | 6.800 | 656 |
| 2024-03-20 | 6.880 | 6.880 | 6.870 | 6.870 | 6.870 | 2,735 |
| 2024-03-19 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 10 |
| 2024-03-18 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2024-03-15 | 6.890 | 7.130 | 6.880 | 7.130 | 7.130 | 419 |
| 2024-03-14 | 7.150 | 7.150 | 6.890 | 6.890 | 6.890 | 75 |
| 2024-03-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 139 |
| 2024-03-12 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 477 |
| 2024-03-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-03-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-03-07 | 7.200 | 7.200 | 7.000 | 7.150 | 7.150 | 1,955 |
| 2024-03-06 | 7.280 | 7.280 | 7.270 | 7.270 | 7.270 | 750 |
| 2024-03-05 | 6.880 | 7.280 | 6.660 | 7.270 | 7.270 | 8,047 |
| 2024-03-04 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 500 |
| 2024-03-01 | 6.660 | 6.930 | 6.660 | 6.920 | 6.920 | 11,393 |
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.