RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 12.800 | 13.200 | 12.100 | 13.200 | 13.200 | 2,917 |
| 2023-06-15 | 12.504 | 13.000 | 12.500 | 12.996 | 12.996 | 2,655 |
| 2023-06-14 | 13.476 | 13.476 | 13.024 | 13.024 | 13.024 | 2,138 |
| 2023-06-13 | 13.498 | 13.498 | 12.506 | 12.506 | 12.506 | 1,725 |
| 2023-06-12 | 12.902 | 12.932 | 12.902 | 12.932 | 12.932 | 230 |
| 2023-06-09 | 13.210 | 13.500 | 12.500 | 13.284 | 13.284 | 3,153 |
| 2023-06-08 | 13.602 | 14.198 | 13.602 | 14.198 | 14.198 | 257 |
| 2023-06-07 | 13.800 | 14.198 | 13.700 | 14.198 | 14.198 | 1,284 |
| 2023-06-05 | 14.498 | 15.000 | 13.600 | 14.010 | 14.010 | 4,731 |
| 2023-06-02 | 16.184 | 16.500 | 15.000 | 16.500 | 16.500 | 254 |
| 2023-06-01 | 16.700 | 16.700 | 16.184 | 16.184 | 16.184 | 11 |
| 2023-05-31 | 15.986 | 16.194 | 15.986 | 16.194 | 16.194 | 190 |
| 2023-05-30 | 16.194 | 16.194 | 16.194 | 16.194 | 16.194 | 0 |
| 2023-05-29 | 15.886 | 16.194 | 15.400 | 16.194 | 16.194 | 752 |
| 2023-05-26 | 16.498 | 16.498 | 14.498 | 15.886 | 15.886 | 1,647 |
| 2023-05-25 | 16.654 | 16.654 | 16.654 | 16.654 | 16.654 | 35 |
| 2023-05-24 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 505 |
| 2023-05-23 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2023-05-22 | 16.000 | 16.668 | 15.500 | 16.000 | 16.000 | 1,025 |
| 2023-05-19 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 75 |
| 2023-05-17 | 15.320 | 16.800 | 15.320 | 16.800 | 16.800 | 251 |
| 2023-05-16 | 15.320 | 15.400 | 14.122 | 15.320 | 15.320 | 1,862 |
| 2023-05-15 | 15.300 | 15.500 | 15.300 | 15.500 | 15.500 | 547 |
| 2023-05-12 | 15.400 | 16.300 | 15.400 | 15.800 | 15.800 | 874 |
| 2023-05-11 | 15.100 | 17.000 | 15.100 | 17.000 | 17.000 | 2,265 |
| 2023-05-10 | 15.200 | 15.900 | 15.100 | 15.900 | 15.900 | 1,398 |
| 2023-05-09 | 15.200 | 16.500 | 15.200 | 16.000 | 16.000 | 768 |
| 2023-05-08 | 15.300 | 16.400 | 15.200 | 16.400 | 16.400 | 1,575 |
| 2023-05-05 | 16.000 | 16.300 | 15.200 | 16.300 | 16.300 | 965 |
| 2023-05-04 | 15.500 | 16.300 | 15.400 | 16.300 | 16.300 | 3,109 |
| 2023-05-03 | 16.400 | 17.000 | 15.800 | 16.600 | 16.600 | 6,249 |
| 2023-05-02 | 16.400 | 17.200 | 16.300 | 17.200 | 17.200 | 505 |
| 2023-04-28 | 16.900 | 16.900 | 16.800 | 16.800 | 16.800 | 2,097 |
| 2023-04-27 | 16.300 | 17.100 | 16.300 | 17.000 | 17.000 | 386 |
| 2023-04-26 | 16.100 | 16.900 | 16.100 | 16.900 | 16.900 | 1,034 |
| 2023-04-25 | 16.900 | 17.400 | 16.200 | 17.100 | 17.100 | 7,051 |
| 2023-04-24 | 17.900 | 17.900 | 17.500 | 17.500 | 17.500 | 127 |
| 2023-04-21 | 17.500 | 18.000 | 17.000 | 17.900 | 17.900 | 3,198 |
| 2023-04-20 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 102 |
| 2023-04-19 | 17.200 | 17.700 | 16.900 | 17.700 | 17.700 | 894 |
| 2023-04-18 | 18.200 | 18.200 | 17.500 | 18.100 | 18.100 | 1,443 |
| 2023-04-17 | 19.900 | 19.900 | 17.400 | 17.800 | 17.800 | 6,552 |
| 2023-04-14 | 18.000 | 18.600 | 17.200 | 18.500 | 18.500 | 6,086 |
| 2023-04-13 | 18.300 | 18.300 | 17.100 | 17.500 | 17.500 | 8,196 |
| 2023-04-12 | 19.400 | 19.400 | 17.600 | 18.600 | 18.600 | 31,195 |
| 2023-04-11 | 21.000 | 21.000 | 19.300 | 19.900 | 19.900 | 20,100 |
| 2023-04-06 | 21.200 | 21.200 | 20.400 | 21.200 | 21.200 | 6,798 |
| 2023-04-05 | 21.000 | 22.000 | 19.600 | 21.200 | 21.200 | 59,937 |
| 2023-04-04 | 23.000 | 23.200 | 20.000 | 20.200 | 20.200 | 102,023 |
| 2023-04-03 | 25.000 | 25.000 | 22.800 | 22.815 | 22.815 | 52,366 |
| 2023-03-31 | 24.500 | 24.800 | 23.000 | 24.795 | 24.795 | 246,483 |
← NewerPage 15 of 15 · 891 trading days
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.