RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.300 | 4.520 | 3.240 | 3.340 | 3.340 | 48,834 |
| 2025-05-13 | 3.400 | 3.400 | 3.100 | 3.300 | 3.300 | 54,266 |
| 2025-05-12 | 3.300 | 3.500 | 3.100 | 3.460 | 3.460 | 82,075 |
| 2025-05-09 | 3.560 | 3.580 | 3.340 | 3.340 | 3.340 | 39,137 |
| 2025-05-08 | 3.640 | 3.680 | 3.560 | 3.620 | 3.620 | 17,501 |
| 2025-05-07 | 3.900 | 3.900 | 3.600 | 3.680 | 3.680 | 43,717 |
| 2025-05-06 | 4.000 | 4.000 | 3.780 | 3.880 | 3.880 | 10,057 |
| 2025-05-05 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 24,053 |
| 2025-05-02 | 3.860 | 3.880 | 3.720 | 3.880 | 3.880 | 29,224 |
| 2025-04-30 | 4.200 | 4.200 | 3.700 | 3.900 | 3.900 | 58,705 |
| 2025-04-29 | 4.200 | 4.280 | 4.100 | 4.120 | 4.120 | 17,390 |
| 2025-04-28 | 4.440 | 4.460 | 4.100 | 4.200 | 4.200 | 31,958 |
| 2025-04-25 | 4.300 | 4.900 | 4.300 | 4.300 | 4.300 | 66,228 |
| 2025-04-24 | 3.880 | 4.420 | 3.800 | 4.280 | 4.280 | 50,383 |
| 2025-04-23 | 3.880 | 4.140 | 3.860 | 3.880 | 3.880 | 53,728 |
| 2025-04-22 | 4.500 | 4.500 | 3.800 | 4.000 | 4.000 | 98,654 |
| 2025-04-17 | 4.980 | 4.980 | 4.440 | 4.480 | 4.480 | 48,834 |
| 2025-04-16 | 5.350 | 5.650 | 4.780 | 4.980 | 4.980 | 121,495 |
| 2025-04-15 | 5.700 | 6.000 | 5.200 | 5.350 | 5.350 | 163,869 |
| 2025-04-14 | 6.350 | 6.750 | 5.550 | 5.800 | 5.800 | 170,320 |
| 2025-04-11 | 6.650 | 6.800 | 5.850 | 6.350 | 6.350 | 143,072 |
| 2025-04-10 | 6.150 | 7.150 | 5.700 | 6.600 | 6.600 | 346,907 |
| 2025-04-09 | 5.400 | 5.500 | 5.000 | 5.500 | 5.500 | 35,902 |
| 2025-04-08 | 5.050 | 6.600 | 5.050 | 5.450 | 5.450 | 196,355 |
| 2025-04-07 | 5.000 | 5.000 | 4.420 | 4.900 | 4.900 | 99,112 |
| 2025-04-04 | 6.440 | 6.440 | 5.080 | 5.400 | 5.400 | 135,209 |
| 2025-04-03 | 5.380 | 6.700 | 5.000 | 6.440 | 6.440 | 301,196 |
| 2025-04-02 | 6.340 | 6.340 | 5.380 | 5.500 | 5.500 | 211,994 |
| 2025-04-01 | 6.900 | 7.000 | 6.300 | 6.420 | 6.420 | 74,984 |
| 2025-03-31 | 7.900 | 7.900 | 6.240 | 6.900 | 6.900 | 383,806 |
| 2025-03-28 | 6.060 | 8.700 | 6.060 | 7.980 | 7.980 | 887,106 |
| 2025-03-27 | 5.460 | 6.020 | 5.360 | 6.020 | 6.020 | 131,653 |
| 2025-03-26 | 6.000 | 6.240 | 5.320 | 5.580 | 5.580 | 171,234 |
| 2025-03-25 | 5.700 | 6.000 | 5.660 | 5.940 | 5.940 | 99,467 |
| 2025-03-24 | 5.600 | 5.740 | 4.310 | 5.660 | 5.660 | 79,943 |
| 2025-03-21 | 5.540 | 5.880 | 5.460 | 5.600 | 5.600 | 60,402 |
| 2025-03-20 | 5.680 | 6.000 | 4.590 | 5.540 | 5.540 | 116,979 |
| 2025-03-19 | 5.700 | 5.900 | 5.260 | 5.720 | 5.720 | 100,989 |
| 2025-03-18 | 5.100 | 6.000 | 5.100 | 5.680 | 5.680 | 230,007 |
| 2025-03-17 | 4.750 | 5.500 | 4.750 | 5.100 | 5.100 | 88,318 |
| 2025-03-14 | 4.890 | 4.890 | 4.640 | 4.720 | 4.720 | 44,445 |
| 2025-03-13 | 5.140 | 5.200 | 4.820 | 4.900 | 4.900 | 62,877 |
| 2025-03-12 | 4.750 | 5.480 | 4.560 | 5.140 | 5.140 | 110,186 |
| 2025-03-11 | 5.020 | 5.200 | 4.750 | 4.750 | 4.750 | 81,362 |
| 2025-03-10 | 5.240 | 5.260 | 4.810 | 5.020 | 5.020 | 119,223 |
| 2025-03-07 | 4.660 | 5.380 | 4.300 | 5.240 | 5.240 | 136,298 |
| 2025-03-06 | 4.300 | 4.780 | 4.000 | 4.600 | 4.600 | 105,456 |
| 2025-03-05 | 4.660 | 4.740 | 4.150 | 4.300 | 4.300 | 107,996 |
| 2025-03-04 | 4.590 | 4.900 | 4.490 | 4.660 | 4.660 | 197,381 |
| 2025-03-03 | 3.510 | 4.980 | 3.510 | 4.590 | 4.590 | 236,627 |
| 2025-02-28 | 3.570 | 3.750 | 3.440 | 3.510 | 3.510 | 51,903 |
| 2025-02-27 | 3.750 | 3.840 | 3.570 | 3.650 | 3.650 | 55,342 |
| 2025-02-26 | 3.800 | 3.980 | 3.620 | 3.820 | 3.820 | 72,628 |
| 2025-02-25 | 3.990 | 4.040 | 3.410 | 3.820 | 3.820 | 76,601 |
| 2025-02-24 | 4.120 | 4.160 | 3.930 | 3.980 | 3.980 | 44,137 |
| 2025-02-21 | 4.500 | 4.500 | 3.750 | 4.120 | 4.120 | 90,310 |
| 2025-02-20 | 4.020 | 4.410 | 3.850 | 3.990 | 3.990 | 164,785 |
| 2025-02-19 | 5.100 | 5.100 | 3.930 | 4.020 | 4.020 | 303,080 |
| 2025-02-18 | 4.350 | 5.080 | 4.000 | 5.040 | 5.040 | 177,915 |
| 2025-02-17 | 3.560 | 4.450 | 3.540 | 4.360 | 4.360 | 189,765 |
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.