RanLOS AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.160	2.500	2.140	2.360	2.360	64,160
2026-02-02	2.140	2.160	2.080	2.080	2.080	7,727
2026-01-30	2.140	2.260	2.060	2.160	2.160	14,368
2026-01-29	2.260	2.600	2.160	2.160	2.160	89,783
2026-01-28	2.160	2.360	2.080	2.340	2.340	18,002
2026-01-27	2.180	2.200	2.080	2.200	2.200	8,556
2026-01-26	2.260	2.300	2.000	2.300	2.300	25,941
2026-01-23	2.180	2.280	2.160	2.260	2.260	18,875
2026-01-22	1.800	2.120	1.720	2.120	2.120	23,450
2026-01-21	1.940	1.940	1.800	1.850	1.850	15,905
2026-01-20	2.000	2.000	1.950	1.950	1.950	72,781
2026-01-19	2.100	2.120	2.000	2.020	2.020	16,544
2026-01-16	2.100	2.120	2.000	2.120	2.120	38,870
2026-01-15	2.160	2.280	2.040	2.060	2.060	12,920
2026-01-14	2.120	2.220	2.100	2.100	2.100	29,004
2026-01-13	2.160	2.160	2.000	2.000	2.000	32,145
2026-01-12	2.120	2.160	2.000	2.000	2.000	20,151
2026-01-09	2.200	2.200	2.000	2.000	2.000	12,334
2026-01-08	2.180	2.200	2.100	2.160	2.160	6,125
2026-01-07	2.080	2.300	2.080	2.180	2.180	13,845
2026-01-05	2.020	2.340	2.020	2.080	2.080	7,249
2026-01-02	2.100	2.120	2.000	2.120	2.120	9,177
2025-12-30	2.100	2.220	1.980	2.120	2.120	61,120
2025-12-29	2.100	2.380	1.880	2.220	2.220	87,041
2025-12-23	2.300	2.380	2.000	2.100	2.100	56,273
2025-12-22	2.320	2.340	2.320	2.320	2.320	15,720
2025-12-19	2.160	2.340	2.080	2.340	2.340	9,864
2025-12-18	2.100	2.400	2.000	2.220	2.220	6,811
2025-12-17	1.980	2.100	1.890	2.100	2.100	30,162
2025-12-16	2.200	2.200	2.000	2.080	2.080	18,433
2025-12-15	2.280	2.420	2.180	2.280	2.280	9,238
2025-12-12	2.200	2.300	2.160	2.240	2.240	87,458
2025-12-11	2.180	2.340	2.120	2.240	2.240	20,842
2025-12-10	2.360	2.360	2.180	2.200	2.200	66,950
2025-12-09	2.360	2.400	2.360	2.400	2.400	444
2025-12-08	2.500	2.500	2.360	2.420	2.420	10,136
2025-12-05	2.320	2.500	2.320	2.500	2.500	33,082
2025-12-04	2.260	2.360	2.240	2.320	2.320	38,112
2025-12-03	2.280	2.340	2.180	2.300	2.300	51,325
2025-12-02	2.600	2.600	2.320	2.320	2.320	69,692
2025-12-01	2.600	2.660	2.580	2.580	2.580	38,968
2025-11-28	2.460	2.600	2.460	2.580	2.580	61,251
2025-11-27	2.520	2.600	2.480	2.500	2.500	52,550
2025-11-26	2.460	2.740	2.460	2.560	2.560	73,333
2025-11-25	2.500	2.900	2.380	2.460	2.460	102,504
2025-11-24	2.740	2.740	2.300	2.500	2.500	171,588
2025-11-21	2.880	2.960	2.740	2.740	2.740	73,839
2025-11-20	3.060	3.060	2.820	2.920	2.920	55,471
2025-11-19	3.140	3.200	2.900	3.060	3.060	90,117
2025-11-18	3.300	3.380	3.120	3.120	3.120	46,860
2025-11-17	3.500	3.500	3.280	3.300	3.300	61,963
2025-11-14	3.440	3.440	3.320	3.420	3.420	18,503
2025-11-13	3.520	3.520	3.120	3.420	3.420	37,827
2025-11-12	3.520	3.620	3.300	3.520	3.520	75,106
2025-11-11	3.520	3.760	3.440	3.460	3.460	46,061
2025-11-10	3.300	3.640	3.160	3.500	3.500	120,658
2025-11-07	3.620	3.620	3.280	3.300	3.300	72,256
2025-11-06	3.540	3.680	3.500	3.620	3.620	46,707
2025-11-05	3.500	3.640	3.460	3.520	3.520	54,996
2025-11-04	3.380	3.640	3.340	3.500	3.500	42,923

← NewerPage 4 of 15 · 890 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.