RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.160 | 7.160 | 6.800 | 6.900 | 6.900 | 11,372 |
| 2024-02-28 | 7.000 | 7.100 | 6.830 | 7.100 | 7.100 | 3,260 |
| 2024-02-27 | 7.040 | 7.270 | 7.040 | 7.270 | 7.270 | 1,727 |
| 2024-02-26 | 7.150 | 7.160 | 6.980 | 7.090 | 7.090 | 10,556 |
| 2024-02-23 | 6.120 | 7.220 | 6.120 | 7.150 | 7.150 | 12,906 |
| 2024-02-22 | 6.090 | 6.090 | 5.880 | 6.060 | 6.060 | 1,637 |
| 2024-02-21 | 6.100 | 6.330 | 6.090 | 6.090 | 6.090 | 9,708 |
| 2024-02-20 | 6.350 | 6.550 | 6.330 | 6.550 | 6.550 | 2,700 |
| 2024-02-19 | 6.330 | 6.570 | 6.330 | 6.570 | 6.570 | 751 |
| 2024-02-16 | 6.560 | 6.570 | 6.330 | 6.570 | 6.570 | 4,153 |
| 2024-02-15 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 1,600 |
| 2024-02-14 | 6.820 | 6.820 | 6.560 | 6.810 | 6.810 | 10,041 |
| 2024-02-13 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 3,513 |
| 2024-02-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,705 |
| 2024-02-09 | 7.010 | 7.270 | 7.000 | 7.010 | 7.010 | 1,906 |
| 2024-02-08 | 6.700 | 7.010 | 6.700 | 7.010 | 7.010 | 18,268 |
| 2024-02-07 | 6.890 | 6.940 | 6.700 | 6.940 | 6.940 | 4,989 |
| 2024-02-06 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 100 |
| 2024-02-05 | 6.950 | 6.950 | 6.940 | 6.940 | 6.940 | 15 |
| 2024-02-02 | 6.000 | 6.810 | 5.990 | 6.700 | 6.700 | 29,540 |
| 2024-02-01 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 420 |
| 2024-01-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 268 |
| 2024-01-30 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 30 |
| 2024-01-29 | 6.020 | 6.020 | 5.990 | 6.020 | 6.020 | 15,459 |
| 2024-01-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 100 |
| 2024-01-25 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-01-24 | 6.260 | 6.430 | 6.220 | 6.220 | 6.220 | 3,542 |
| 2024-01-23 | 6.750 | 6.750 | 6.250 | 6.490 | 6.490 | 9,443 |
| 2024-01-22 | 7.400 | 7.400 | 6.740 | 6.990 | 6.990 | 10,740 |
| 2024-01-19 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 3,016 |
| 2024-01-18 | 7.500 | 7.750 | 7.300 | 7.300 | 7.300 | 3,088 |
| 2024-01-17 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 1,170 |
| 2024-01-16 | 7.730 | 7.730 | 7.200 | 7.600 | 7.600 | 194 |
| 2024-01-15 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 260 |
| 2024-01-11 | 7.800 | 7.800 | 7.200 | 7.740 | 7.740 | 575 |
| 2024-01-10 | 8.190 | 8.190 | 7.720 | 7.980 | 7.980 | 2,525 |
| 2024-01-09 | 8.650 | 8.650 | 8.000 | 8.190 | 8.190 | 1,262 |
| 2024-01-08 | 8.790 | 8.790 | 7.800 | 8.560 | 8.560 | 5,112 |
| 2024-01-05 | 8.799 | 8.799 | 8.000 | 8.000 | 8.000 | 6,524 |
| 2024-01-04 | 8.896 | 8.896 | 8.778 | 8.778 | 8.778 | 1,407 |
| 2024-01-03 | 7.722 | 8.991 | 7.722 | 8.100 | 8.100 | 524 |
| 2024-01-02 | 8.690 | 8.690 | 7.127 | 7.722 | 7.722 | 1,614 |
| 2023-12-29 | 8.489 | 8.489 | 8.487 | 8.487 | 8.487 | 55 |
| 2023-12-28 | 8.000 | 8.490 | 7.121 | 8.490 | 8.490 | 10,619 |
| 2023-12-27 | 7.800 | 8.990 | 7.501 | 8.490 | 8.490 | 6,199 |
| 2023-12-22 | 6.493 | 8.798 | 6.400 | 7.998 | 7.998 | 15,486 |
| 2023-12-21 | 6.499 | 6.499 | 5.525 | 6.493 | 6.493 | 25,745 |
| 2023-12-20 | 4.902 | 6.496 | 4.900 | 5.545 | 5.545 | 14,003 |
| 2023-12-19 | 4.980 | 5.099 | 4.960 | 5.099 | 5.099 | 2,154 |
| 2023-12-18 | 4.899 | 4.980 | 4.899 | 4.980 | 4.980 | 2,363 |
| 2023-12-15 | 4.761 | 4.900 | 4.760 | 4.900 | 4.900 | 842 |
| 2023-12-14 | 4.810 | 4.900 | 4.770 | 4.900 | 4.900 | 3,365 |
| 2023-12-13 | 5.000 | 5.000 | 4.801 | 4.801 | 4.801 | 452 |
| 2023-12-12 | 5.000 | 5.000 | 4.870 | 5.000 | 5.000 | 2,334 |
| 2023-12-11 | 5.198 | 5.198 | 4.820 | 5.000 | 5.000 | 2,544 |
| 2023-12-08 | 5.440 | 5.440 | 5.198 | 5.198 | 5.198 | 15 |
| 2023-12-07 | 5.100 | 5.199 | 4.872 | 5.199 | 5.199 | 2,920 |
| 2023-12-06 | 5.448 | 5.448 | 5.050 | 5.100 | 5.100 | 2,524 |
| 2023-12-05 | 5.461 | 5.461 | 5.461 | 5.461 | 5.461 | 400 |
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.