RanLOS AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.160	2.450	2.160	2.330	2.330	3,713
2026-07-27	2.210	2.335	2.200	2.200	2.200	11,071
2026-07-24	2.335	2.340	2.150	2.340	2.340	53,942
2026-07-23	2.550	2.550	2.160	2.360	2.360	18,932
2026-07-22	2.170	2.365	2.140	2.365	2.365	19,988
2026-07-21	2.265	2.395	2.265	2.395	2.395	2,589
2026-07-20	2.250	2.400	2.250	2.385	2.385	7,746
2026-07-17	2.170	2.420	2.150	2.420	2.420	16,637
2026-07-16	2.290	2.400	2.165	2.400	2.400	18,622
2026-07-15	2.155	2.295	2.155	2.295	2.295	34,141
2026-07-14	2.225	2.410	2.225	2.345	2.345	11,325
2026-07-13	2.210	2.415	2.200	2.375	2.375	16,788
2026-07-10	2.300	2.410	2.300	2.390	2.390	28,709
2026-07-09	2.415	2.415	2.225	2.395	2.395	7,965
2026-07-08	2.225	2.405	2.160	2.395	2.395	12,321
2026-07-07	2.180	2.405	2.180	2.345	2.345	14,084
2026-07-06	2.465	2.465	2.165	2.300	2.300	75,772
2026-07-03	2.150	2.485	2.150	2.465	2.465	21,830
2026-07-02	2.270	2.400	2.220	2.400	2.400	22,390
2026-07-01	2.420	2.560	2.250	2.270	2.270	111,060
2026-06-30	2.420	2.695	2.420	2.500	2.500	92,839
2026-06-29	2.730	2.730	2.520	2.695	2.695	18,684
2026-06-26	2.505	2.740	2.505	2.545	2.545	12,050
2026-06-25	2.835	2.835	2.505	2.505	2.505	28,099
2026-06-24	2.840	2.840	2.515	2.515	2.515	34,563
2026-06-23	2.455	2.635	2.390	2.550	2.550	68,872
2026-06-22	2.475	2.650	2.400	2.450	2.450	36,170
2026-06-18	2.895	2.895	2.600	2.600	2.600	57,124
2026-06-17	2.875	2.920	2.640	2.810	2.810	112,986
2026-06-16	3.090	3.090	2.770	2.875	2.875	85,686
2026-06-15	2.850	3.255	2.700	3.095	3.095	238,521
2026-06-12	2.750	2.750	2.205	2.735	2.735	16,267
2026-06-11	2.760	2.760	2.500	2.745	2.745	37,065
2026-06-10	2.500	2.760	2.500	2.600	2.600	22,429
2026-06-09	2.760	2.760	2.500	2.740	2.740	36,688
2026-06-08	2.760	3.220	2.600	2.760	2.760	42,135
2026-06-05	2.550	2.925	2.500	2.920	2.920	87,198
2026-06-04	3.000	3.000	2.500	2.500	2.500	119,616
2026-06-03	3.345	3.350	2.575	2.820	2.820	44,100
2026-06-02	3.080	3.345	2.700	3.345	3.345	45,934
2026-06-01	3.210	3.490	2.920	3.080	3.080	186,586
2026-05-29	3.330	3.540	3.000	3.180	3.180	114,650
2026-05-28	2.570	3.600	2.570	3.300	3.300	688,152
2026-05-27	2.550	2.955	2.300	2.865	2.865	227,310
2026-05-26	2.305	2.650	2.305	2.550	2.550	45,097
2026-05-25	2.200	2.630	2.165	2.440	2.440	166,468
2026-05-22	2.000	2.190	2.000	2.165	2.165	32,183
2026-05-21	2.155	2.155	2.000	2.125	2.125	43,302
2026-05-20	2.180	2.180	2.005	2.165	2.165	58,330
2026-05-19	2.200	2.200	2.000	2.100	2.100	44,277
2026-05-18	2.240	2.240	2.115	2.115	2.115	17,810
2026-05-15	2.125	2.260	2.125	2.260	2.260	12,305
2026-05-13	2.275	2.395	2.130	2.260	2.260	16,007
2026-05-12	2.385	2.385	2.265	2.265	2.265	4,183
2026-05-11	2.270	2.400	2.270	2.400	2.400	5,828
2026-05-08	2.270	2.400	2.260	2.395	2.395	3,989
2026-05-07	2.285	2.475	2.285	2.305	2.305	14,570
2026-05-06	2.300	2.395	2.275	2.395	2.395	6,232
2026-05-05	2.350	2.490	2.260	2.400	2.400	47,064
2026-05-04	2.410	2.490	2.410	2.490	2.490	10,202

← NewerPage 2 of 5 · 251 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.