RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.360 | 3.520 | 3.360 | 3.420 | 3.420 | 34,947 |
| 2025-10-31 | 3.460 | 3.480 | 3.360 | 3.360 | 3.360 | 12,968 |
| 2025-10-30 | 3.600 | 3.600 | 3.400 | 3.460 | 3.460 | 21,773 |
| 2025-10-29 | 3.520 | 3.880 | 3.480 | 3.600 | 3.600 | 37,734 |
| 2025-10-28 | 3.520 | 3.620 | 3.420 | 3.480 | 3.480 | 23,457 |
| 2025-10-27 | 3.380 | 3.940 | 3.380 | 3.500 | 3.500 | 107,396 |
| 2025-10-24 | 3.400 | 3.480 | 3.300 | 3.380 | 3.380 | 35,625 |
| 2025-10-23 | 3.400 | 3.780 | 3.320 | 3.400 | 3.400 | 69,546 |
| 2025-10-22 | 3.480 | 3.480 | 3.300 | 3.340 | 3.340 | 22,722 |
| 2025-10-21 | 3.440 | 3.480 | 3.300 | 3.480 | 3.480 | 29,520 |
| 2025-10-20 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 7,027 |
| 2025-10-17 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 15,262 |
| 2025-10-16 | 3.680 | 3.680 | 3.560 | 3.580 | 3.580 | 14,356 |
| 2025-10-15 | 3.760 | 3.760 | 3.640 | 3.700 | 3.700 | 17,425 |
| 2025-10-14 | 3.880 | 3.980 | 3.760 | 3.760 | 3.760 | 19,253 |
| 2025-10-13 | 4.260 | 4.400 | 3.880 | 3.980 | 3.980 | 72,915 |
| 2025-10-10 | 4.440 | 4.800 | 4.240 | 4.260 | 4.260 | 48,943 |
| 2025-10-09 | 4.320 | 4.660 | 4.280 | 4.380 | 4.380 | 48,008 |
| 2025-10-08 | 4.260 | 4.480 | 4.260 | 4.300 | 4.300 | 74,360 |
| 2025-10-07 | 4.660 | 5.000 | 4.020 | 4.240 | 4.240 | 327,829 |
| 2025-10-06 | 3.660 | 4.700 | 3.660 | 4.480 | 4.480 | 298,588 |
| 2025-10-03 | 3.220 | 3.780 | 3.200 | 3.640 | 3.640 | 118,068 |
| 2025-10-02 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 9,966 |
| 2025-10-01 | 3.220 | 3.220 | 3.140 | 3.200 | 3.200 | 8,120 |
| 2025-09-30 | 3.120 | 3.220 | 3.120 | 3.200 | 3.200 | 11,709 |
| 2025-09-29 | 3.220 | 3.220 | 3.120 | 3.160 | 3.160 | 8,623 |
| 2025-09-26 | 3.100 | 3.380 | 3.100 | 3.200 | 3.200 | 7,786 |
| 2025-09-25 | 3.220 | 3.260 | 2.680 | 3.120 | 3.120 | 37,505 |
| 2025-09-24 | 3.260 | 3.300 | 3.220 | 3.300 | 3.300 | 4,155 |
| 2025-09-23 | 3.280 | 3.300 | 3.200 | 3.300 | 3.300 | 17,543 |
| 2025-09-22 | 3.360 | 3.500 | 3.100 | 3.200 | 3.200 | 38,406 |
| 2025-09-19 | 3.180 | 3.480 | 3.180 | 3.400 | 3.400 | 13,490 |
| 2025-09-18 | 3.300 | 3.380 | 3.260 | 3.260 | 3.260 | 30,508 |
| 2025-09-17 | 3.420 | 3.480 | 3.220 | 3.340 | 3.340 | 54,272 |
| 2025-09-16 | 3.540 | 3.640 | 3.480 | 3.520 | 3.520 | 24,523 |
| 2025-09-15 | 3.720 | 3.760 | 3.540 | 3.600 | 3.600 | 86,566 |
| 2025-09-12 | 3.760 | 3.780 | 3.720 | 3.720 | 3.720 | 9,771 |
| 2025-09-11 | 3.800 | 3.820 | 3.720 | 3.760 | 3.760 | 22,563 |
| 2025-09-10 | 3.820 | 3.820 | 3.700 | 3.800 | 3.800 | 28,420 |
| 2025-09-09 | 3.800 | 3.900 | 3.800 | 3.820 | 3.820 | 19,059 |
| 2025-09-08 | 3.840 | 3.900 | 3.840 | 3.840 | 3.840 | 5,606 |
| 2025-09-05 | 3.900 | 3.900 | 3.820 | 3.860 | 3.860 | 8,758 |
| 2025-09-04 | 4.000 | 4.000 | 3.800 | 3.880 | 3.880 | 45,501 |
| 2025-09-03 | 3.960 | 4.300 | 3.960 | 4.000 | 4.000 | 68,720 |
| 2025-09-02 | 4.040 | 4.160 | 3.900 | 4.040 | 4.040 | 45,296 |
| 2025-09-01 | 4.140 | 4.300 | 4.020 | 4.160 | 4.160 | 32,048 |
| 2025-08-29 | 4.140 | 4.280 | 3.840 | 4.140 | 4.140 | 59,554 |
| 2025-08-28 | 4.140 | 4.140 | 4.020 | 4.140 | 4.140 | 41,250 |
| 2025-08-27 | 4.160 | 4.160 | 4.020 | 4.120 | 4.120 | 1,351 |
| 2025-08-26 | 4.120 | 4.120 | 4.020 | 4.040 | 4.040 | 19,665 |
| 2025-08-25 | 4.080 | 4.500 | 4.000 | 4.120 | 4.120 | 74,480 |
| 2025-08-22 | 4.000 | 4.080 | 3.940 | 4.040 | 4.040 | 52,402 |
| 2025-08-21 | 3.880 | 3.940 | 3.800 | 3.940 | 3.940 | 23,288 |
| 2025-08-20 | 3.760 | 3.860 | 3.700 | 3.860 | 3.860 | 15,302 |
| 2025-08-19 | 3.740 | 3.800 | 3.700 | 3.760 | 3.760 | 29,191 |
| 2025-08-18 | 3.760 | 3.840 | 3.740 | 3.760 | 3.760 | 19,186 |
| 2025-08-15 | 3.900 | 3.900 | 3.760 | 3.860 | 3.860 | 16,130 |
| 2025-08-14 | 3.600 | 3.920 | 3.520 | 3.820 | 3.820 | 59,618 |
| 2025-08-13 | 3.860 | 3.860 | 3.640 | 3.640 | 3.640 | 43,078 |
| 2025-08-12 | 3.840 | 3.920 | 3.800 | 3.800 | 3.800 | 29,346 |
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.