RanLOS AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.020	8.021	8.020	8.020	8.020	440
2023-09-08	8.520	8.520	8.220	8.220	8.220	2,740
2023-09-07	8.700	8.700	8.700	8.700	8.700	0
2023-09-06	9.001	10.484	8.520	8.700	8.700	24,118
2023-09-05	9.317	9.500	8.201	9.500	9.500	11,486
2023-09-04	8.500	9.021	8.500	8.500	8.500	541
2023-09-01	8.201	8.500	7.990	8.500	8.500	1,124
2023-08-31	8.496	8.496	8.496	8.496	8.496	0
2023-08-30	9.498	9.498	8.496	8.496	8.496	674
2023-08-29	7.991	8.497	7.990	8.496	8.496	803
2023-08-28	7.800	7.820	7.800	7.801	7.801	420
2023-08-25	8.500	8.500	7.800	7.800	7.800	1,208
2023-08-24	11.000	11.000	8.000	8.744	8.744	21,666
2023-08-23	10.000	10.000	10.000	10.000	10.000	800
2023-08-22	10.994	10.994	10.994	10.994	10.994	0
2023-08-21	10.994	10.994	10.994	10.994	10.994	0
2023-08-18	9.050	10.994	9.050	10.994	10.994	176
2023-08-17	11.370	11.370	11.370	11.370	11.370	0
2023-08-16	11.370	11.370	11.370	11.370	11.370	100
2023-08-15	11.900	11.900	11.900	11.900	11.900	0
2023-08-14	9.948	11.900	9.000	11.900	11.900	345
2023-08-11	9.938	9.938	9.938	9.938	9.938	0
2023-08-10	9.938	9.938	9.938	9.938	9.938	0
2023-08-09	9.050	9.974	9.050	9.938	9.938	880
2023-08-08	9.514	9.515	9.001	9.001	9.001	2,629
2023-08-07	10.988	10.988	9.511	9.872	9.872	7,245
2023-08-04	9.898	9.900	9.898	9.900	9.900	917
2023-08-03	10.000	10.000	9.998	9.998	9.998	125
2023-08-02	9.253	9.999	9.253	9.999	9.999	35
2023-08-01	9.251	9.999	9.251	9.997	9.997	603
2023-07-31	9.701	10.298	9.700	10.298	10.298	1,475
2023-07-28	9.600	10.298	9.600	10.298	10.298	107
2023-07-27	10.984	10.984	10.984	10.984	10.984	0
2023-07-26	10.982	10.984	10.982	10.984	10.984	500
2023-07-25	10.000	10.986	10.000	10.986	10.986	597
2023-07-24	9.523	10.994	9.523	10.994	10.994	8
2023-07-21	10.000	10.000	10.000	10.000	10.000	824
2023-07-20	10.000	10.972	10.000	10.972	10.972	7,350
2023-07-19	11.496	11.496	11.496	11.496	11.496	0
2023-07-18	10.220	11.496	9.000	11.496	11.496	1,633
2023-07-17	10.010	11.050	10.010	10.502	10.502	3,145
2023-07-14	11.500	11.500	11.498	11.498	11.498	1,081
2023-07-13	11.650	11.650	11.498	11.498	11.498	117
2023-07-12	11.500	11.500	11.500	11.500	11.500	0
2023-07-11	11.500	11.500	11.500	11.500	11.500	231
2023-07-10	11.750	11.978	11.750	11.978	11.978	289
2023-07-07	11.700	12.298	11.650	11.750	11.750	3,173
2023-07-06	12.298	12.298	12.298	12.298	12.298	96
2023-07-05	11.798	12.800	11.798	12.500	12.500	673
2023-07-04	11.800	11.802	11.798	11.798	11.798	2,680
2023-07-03	12.100	12.868	12.050	12.050	12.050	951
2023-06-30	12.102	12.878	12.100	12.100	12.100	1,723
2023-06-29	12.100	12.950	12.100	12.894	12.894	1,717
2023-06-28	12.898	12.898	12.898	12.898	12.898	50
2023-06-27	13.496	13.496	12.000	12.700	12.700	4,107
2023-06-26	13.392	14.896	13.392	13.522	13.522	11,514
2023-06-22	13.396	13.396	11.904	12.996	12.996	350
2023-06-21	12.500	13.398	12.200	12.998	12.998	412
2023-06-20	13.464	13.464	13.464	13.464	13.464	2
2023-06-19	13.200	13.200	13.200	13.200	13.200	0

← NewerPage 14 of 15 · 891 trading daysOlder →

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.