RanLOS AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.410	2.410	2.405	2.410	2.410	15,910
2026-04-29	2.200	2.450	2.105	2.405	2.405	13,280
2026-04-28	2.400	2.400	2.280	2.280	2.280	12,400
2026-04-27	2.505	2.505	2.400	2.430	2.430	18,869
2026-04-24	2.345	2.560	2.345	2.505	2.505	4,322
2026-04-23	2.405	2.505	2.340	2.340	2.340	11,192
2026-04-22	2.425	2.545	2.410	2.520	2.520	23,125
2026-04-21	2.540	2.540	2.420	2.505	2.505	33,053
2026-04-20	2.550	2.600	2.410	2.500	2.500	13,998
2026-04-17	2.575	2.575	2.420	2.545	2.545	22,232
2026-04-16	2.500	2.580	2.500	2.570	2.570	5,853
2026-04-15	2.500	2.500	2.315	2.500	2.500	18,799
2026-04-14	2.475	2.475	2.400	2.440	2.440	7,275
2026-04-13	2.450	2.475	2.410	2.475	2.475	2,223
2026-04-10	2.445	2.530	2.400	2.500	2.500	7,861
2026-04-09	2.440	2.535	2.440	2.535	2.535	5,673
2026-04-08	2.540	2.575	2.400	2.435	2.435	11,663
2026-04-07	2.600	2.600	2.400	2.400	2.400	39,679
2026-04-02	2.760	2.760	2.520	2.760	2.760	6,411
2026-04-01	2.700	2.800	2.540	2.760	2.760	18,140
2026-03-31	2.760	2.880	2.400	2.800	2.800	23,445
2026-03-30	2.640	2.780	2.600	2.760	2.760	17,940
2026-03-27	2.400	2.760	2.400	2.640	2.640	12,851
2026-03-26	2.540	2.540	2.400	2.420	2.420	1,421
2026-03-25	2.420	2.540	2.420	2.420	2.420	13,618
2026-03-24	2.420	2.540	2.400	2.400	2.400	5,307
2026-03-23	2.500	2.540	2.440	2.500	2.500	8,784
2026-03-20	2.500	2.800	2.460	2.640	2.640	22,393
2026-03-19	2.600	2.840	2.500	2.680	2.680	30,524
2026-03-18	2.640	2.860	2.620	2.620	2.620	33,333
2026-03-17	2.600	2.880	2.500	2.760	2.760	18,690
2026-03-16	2.600	2.860	2.600	2.700	2.700	26,010
2026-03-13	2.420	2.860	2.400	2.620	2.620	86,050
2026-03-12	2.540	2.700	2.400	2.420	2.420	12,134
2026-03-11	2.400	2.640	2.400	2.500	2.500	6,052
2026-03-10	2.480	2.880	2.400	2.400	2.400	12,844
2026-03-09	2.700	2.700	2.440	2.540	2.540	29,028
2026-03-06	2.440	3.000	2.300	2.760	2.760	169,014
2026-03-05	2.540	2.540	2.300	2.440	2.440	6,385
2026-03-04	2.440	2.540	2.440	2.440	2.440	7,063
2026-03-03	2.340	2.420	2.340	2.420	2.420	11,497
2026-03-02	2.620	2.620	2.300	2.420	2.420	13,394
2026-02-27	2.540	2.620	2.500	2.620	2.620	20,372
2026-02-26	2.540	2.640	2.400	2.420	2.420	41,579
2026-02-25	2.640	2.640	2.380	2.400	2.400	40,902
2026-02-24	2.420	2.640	2.200	2.540	2.540	42,383
2026-02-23	2.540	2.680	2.420	2.420	2.420	26,383
2026-02-20	2.700	2.760	2.400	2.420	2.420	37,783
2026-02-19	2.540	2.780	2.400	2.700	2.700	53,848
2026-02-18	2.760	3.000	2.180	2.400	2.400	192,140
2026-02-17	2.540	2.980	2.380	2.600	2.600	208,452
2026-02-16	2.060	2.620	2.020	2.100	2.100	103,095
2026-02-13	2.340	2.340	2.080	2.080	2.080	36,868
2026-02-12	2.540	2.620	2.140	2.200	2.200	108,086
2026-02-11	2.360	2.620	2.200	2.540	2.540	91,270
2026-02-10	2.580	2.620	2.200	2.300	2.300	79,162
2026-02-09	2.600	2.620	2.440	2.600	2.600	39,685
2026-02-06	2.760	2.760	2.300	2.440	2.440	99,455
2026-02-05	2.580	2.960	2.360	2.760	2.760	99,579
2026-02-04	2.400	3.160	2.360	2.580	2.580	134,090

← NewerPage 3 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.