RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.800 | 3.920 | 3.760 | 3.840 | 3.840 | 60,604 |
| 2025-08-08 | 4.020 | 4.020 | 3.800 | 3.800 | 3.800 | 51,020 |
| 2025-08-07 | 3.920 | 4.020 | 3.920 | 3.960 | 3.960 | 13,444 |
| 2025-08-06 | 4.020 | 4.040 | 3.900 | 4.020 | 4.020 | 16,010 |
| 2025-08-05 | 3.920 | 4.040 | 3.880 | 3.940 | 3.940 | 26,032 |
| 2025-08-04 | 4.040 | 4.060 | 3.920 | 4.020 | 4.020 | 47,487 |
| 2025-08-01 | 4.140 | 4.240 | 4.000 | 4.120 | 4.120 | 84,300 |
| 2025-07-31 | 4.160 | 4.220 | 3.960 | 4.120 | 4.120 | 68,751 |
| 2025-07-30 | 4.280 | 4.440 | 4.120 | 4.200 | 4.200 | 25,775 |
| 2025-07-29 | 4.460 | 4.460 | 4.200 | 4.300 | 4.300 | 22,714 |
| 2025-07-28 | 4.260 | 4.940 | 4.180 | 4.400 | 4.400 | 59,660 |
| 2025-07-25 | 4.320 | 4.480 | 4.260 | 4.300 | 4.300 | 44,402 |
| 2025-07-24 | 4.300 | 4.460 | 4.240 | 4.440 | 4.440 | 42,297 |
| 2025-07-23 | 4.180 | 4.300 | 4.060 | 4.300 | 4.300 | 30,259 |
| 2025-07-22 | 4.440 | 4.540 | 4.200 | 4.280 | 4.280 | 53,223 |
| 2025-07-21 | 4.540 | 4.560 | 4.300 | 4.440 | 4.440 | 42,935 |
| 2025-07-18 | 4.300 | 4.960 | 4.300 | 4.500 | 4.500 | 58,134 |
| 2025-07-17 | 4.160 | 4.700 | 4.160 | 4.360 | 4.360 | 177,985 |
| 2025-07-16 | 4.000 | 4.160 | 3.900 | 4.160 | 4.160 | 21,670 |
| 2025-07-15 | 3.960 | 4.120 | 3.900 | 4.020 | 4.020 | 28,042 |
| 2025-07-14 | 4.060 | 4.100 | 3.940 | 3.960 | 3.960 | 21,247 |
| 2025-07-11 | 4.300 | 4.300 | 3.980 | 4.060 | 4.060 | 85,611 |
| 2025-07-10 | 4.120 | 4.200 | 3.900 | 4.200 | 4.200 | 48,968 |
| 2025-07-09 | 4.080 | 4.140 | 3.900 | 4.060 | 4.060 | 67,828 |
| 2025-07-08 | 4.380 | 4.400 | 4.040 | 4.120 | 4.120 | 49,418 |
| 2025-07-07 | 4.840 | 4.840 | 4.260 | 4.260 | 4.260 | 85,544 |
| 2025-07-04 | 4.680 | 4.960 | 4.680 | 4.700 | 4.700 | 98,636 |
| 2025-07-03 | 4.040 | 4.860 | 3.860 | 4.640 | 4.640 | 284,077 |
| 2025-07-02 | 4.240 | 4.240 | 3.980 | 4.080 | 4.080 | 26,882 |
| 2025-07-01 | 4.280 | 4.280 | 4.100 | 4.100 | 4.100 | 31,092 |
| 2025-06-30 | 4.560 | 4.560 | 4.260 | 4.300 | 4.300 | 37,011 |
| 2025-06-27 | 4.420 | 4.600 | 4.380 | 4.580 | 4.580 | 26,405 |
| 2025-06-26 | 4.680 | 4.800 | 4.420 | 4.540 | 4.540 | 74,370 |
| 2025-06-25 | 4.640 | 4.740 | 4.320 | 4.680 | 4.680 | 101,785 |
| 2025-06-24 | 4.520 | 4.860 | 4.520 | 4.520 | 4.520 | 97,318 |
| 2025-06-23 | 4.900 | 5.200 | 4.260 | 4.400 | 4.400 | 212,546 |
| 2025-06-19 | 4.020 | 4.960 | 4.020 | 4.880 | 4.880 | 289,939 |
| 2025-06-18 | 3.680 | 4.240 | 3.560 | 3.960 | 3.960 | 168,490 |
| 2025-06-17 | 3.800 | 3.840 | 3.420 | 3.700 | 3.700 | 218,131 |
| 2025-06-16 | 3.700 | 4.200 | 3.500 | 3.920 | 3.920 | 150,022 |
| 2025-06-13 | 4.160 | 4.160 | 3.820 | 3.900 | 3.900 | 75,357 |
| 2025-06-12 | 4.820 | 4.820 | 4.160 | 4.200 | 4.200 | 59,271 |
| 2025-06-11 | 4.740 | 5.100 | 4.640 | 4.760 | 4.760 | 37,141 |
| 2025-06-10 | 5.350 | 5.400 | 4.500 | 4.680 | 4.680 | 66,935 |
| 2025-06-09 | 6.000 | 6.000 | 5.200 | 5.300 | 5.300 | 102,033 |
| 2025-06-05 | 5.350 | 6.200 | 5.250 | 6.200 | 6.200 | 124,145 |
| 2025-06-04 | 5.400 | 6.900 | 4.860 | 5.400 | 5.400 | 173,644 |
| 2025-06-03 | 5.000 | 5.450 | 4.700 | 5.450 | 5.450 | 83,440 |
| 2025-06-02 | 4.600 | 5.200 | 4.500 | 4.980 | 4.980 | 71,923 |
| 2025-05-30 | 4.420 | 4.560 | 4.120 | 4.500 | 4.500 | 137,749 |
| 2025-05-28 | 4.100 | 4.780 | 4.100 | 4.600 | 4.600 | 83,447 |
| 2025-05-27 | 3.740 | 4.060 | 3.740 | 4.060 | 4.060 | 48,559 |
| 2025-05-26 | 3.640 | 4.000 | 3.640 | 3.740 | 3.740 | 52,939 |
| 2025-05-23 | 3.520 | 3.760 | 3.500 | 3.560 | 3.560 | 79,576 |
| 2025-05-22 | 3.100 | 3.900 | 3.100 | 3.420 | 3.420 | 79,866 |
| 2025-05-21 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 73,865 |
| 2025-05-20 | 3.360 | 3.440 | 3.320 | 3.320 | 3.320 | 14,794 |
| 2025-05-19 | 3.300 | 3.940 | 3.180 | 3.360 | 3.360 | 52,761 |
| 2025-05-16 | 3.620 | 4.200 | 3.360 | 3.360 | 3.360 | 87,058 |
| 2025-05-15 | 3.360 | 3.400 | 3.220 | 3.320 | 3.320 | 42,689 |
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.