RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.485 | 5.485 | 5.200 | 5.461 | 5.461 | 3,725 |
| 2023-12-01 | 5.000 | 5.486 | 4.893 | 5.486 | 5.486 | 1,252 |
| 2023-11-30 | 5.020 | 5.300 | 5.020 | 5.100 | 5.100 | 9,115 |
| 2023-11-29 | 5.060 | 5.400 | 5.020 | 5.020 | 5.020 | 878 |
| 2023-11-28 | 5.120 | 5.400 | 5.050 | 5.060 | 5.060 | 3,263 |
| 2023-11-27 | 5.382 | 5.937 | 5.322 | 5.399 | 5.399 | 1,800 |
| 2023-11-24 | 5.020 | 5.351 | 5.020 | 5.322 | 5.322 | 2,840 |
| 2023-11-23 | 5.100 | 5.599 | 5.020 | 5.253 | 5.253 | 31,818 |
| 2023-11-22 | 5.600 | 5.600 | 4.990 | 5.459 | 5.459 | 37,901 |
| 2023-11-21 | 5.700 | 6.180 | 5.700 | 6.000 | 6.000 | 574 |
| 2023-11-20 | 5.600 | 6.299 | 5.500 | 6.299 | 6.299 | 7,913 |
| 2023-11-17 | 6.300 | 6.400 | 5.730 | 6.400 | 6.400 | 7,708 |
| 2023-11-16 | 6.120 | 6.496 | 6.000 | 6.496 | 6.496 | 550 |
| 2023-11-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 876 |
| 2023-11-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,092 |
| 2023-11-13 | 6.800 | 6.800 | 6.799 | 6.799 | 6.799 | 1,047 |
| 2023-11-10 | 6.211 | 6.995 | 6.210 | 6.994 | 6.994 | 2,582 |
| 2023-11-09 | 6.603 | 6.999 | 6.200 | 6.999 | 6.999 | 5,988 |
| 2023-11-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-11-07 | 6.451 | 6.500 | 6.400 | 6.500 | 6.500 | 2,045 |
| 2023-11-06 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 435 |
| 2023-11-03 | 6.402 | 6.402 | 6.402 | 6.402 | 6.402 | 150 |
| 2023-11-02 | 7.200 | 7.498 | 6.800 | 7.498 | 7.498 | 3,549 |
| 2023-11-01 | 6.307 | 8.000 | 6.307 | 8.000 | 8.000 | 1,202 |
| 2023-10-31 | 6.862 | 8.200 | 6.312 | 8.000 | 8.000 | 3,094 |
| 2023-10-30 | 7.600 | 8.896 | 7.600 | 8.795 | 8.795 | 5,112 |
| 2023-10-27 | 8.979 | 8.979 | 7.410 | 7.600 | 7.600 | 442 |
| 2023-10-26 | 8.000 | 8.997 | 7.410 | 8.997 | 8.997 | 751 |
| 2023-10-25 | 9.894 | 9.894 | 9.894 | 9.894 | 9.894 | 90 |
| 2023-10-24 | 9.895 | 9.895 | 9.895 | 9.895 | 9.895 | 206 |
| 2023-10-23 | 8.201 | 9.932 | 8.200 | 9.932 | 9.932 | 1,992 |
| 2023-10-20 | 9.799 | 9.799 | 8.000 | 8.500 | 8.500 | 444 |
| 2023-10-19 | 8.898 | 8.898 | 8.898 | 8.898 | 8.898 | 0 |
| 2023-10-18 | 8.997 | 8.997 | 7.517 | 8.898 | 8.898 | 2,155 |
| 2023-10-17 | 7.520 | 9.988 | 7.520 | 9.988 | 9.988 | 233 |
| 2023-10-16 | 7.517 | 9.993 | 7.517 | 9.993 | 9.993 | 20 |
| 2023-10-13 | 7.517 | 9.999 | 7.517 | 9.999 | 9.999 | 738 |
| 2023-10-12 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2023-10-11 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 25 |
| 2023-10-10 | 8.499 | 8.980 | 8.499 | 8.980 | 8.980 | 433 |
| 2023-10-09 | 8.497 | 8.497 | 8.497 | 8.497 | 8.497 | 60 |
| 2023-10-06 | 8.499 | 8.499 | 8.499 | 8.499 | 8.499 | 0 |
| 2023-10-05 | 8.499 | 8.499 | 8.499 | 8.499 | 8.499 | 20 |
| 2023-10-04 | 7.600 | 8.495 | 7.411 | 8.495 | 8.495 | 217 |
| 2023-10-03 | 7.510 | 8.891 | 7.510 | 8.891 | 8.891 | 40 |
| 2023-10-02 | 7.721 | 8.960 | 7.721 | 8.960 | 8.960 | 245 |
| 2023-09-29 | 7.721 | 8.960 | 7.721 | 8.960 | 8.960 | 253 |
| 2023-09-28 | 8.979 | 8.979 | 7.720 | 8.973 | 8.973 | 273 |
| 2023-09-27 | 8.985 | 8.985 | 8.985 | 8.985 | 8.985 | 1,111 |
| 2023-09-26 | 8.985 | 8.985 | 8.985 | 8.985 | 8.985 | 7 |
| 2023-09-25 | 7.721 | 8.999 | 7.720 | 8.995 | 8.995 | 2,087 |
| 2023-09-22 | 7.724 | 8.996 | 7.724 | 8.996 | 8.996 | 247 |
| 2023-09-21 | 9.289 | 9.289 | 9.289 | 9.289 | 9.289 | 0 |
| 2023-09-20 | 8.200 | 9.291 | 7.722 | 9.289 | 9.289 | 939 |
| 2023-09-19 | 9.470 | 9.470 | 9.450 | 9.450 | 9.450 | 2,054 |
| 2023-09-18 | 8.200 | 9.500 | 8.200 | 9.500 | 9.500 | 1,000 |
| 2023-09-15 | 8.497 | 8.497 | 8.478 | 8.478 | 8.478 | 540 |
| 2023-09-14 | 8.250 | 8.250 | 7.720 | 7.900 | 7.900 | 717 |
| 2023-09-13 | 8.020 | 8.500 | 8.000 | 8.000 | 8.000 | 356 |
| 2023-09-12 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
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.