RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.360 | 4.590 | 3.420 | 3.600 | 3.600 | 559,104 |
| 2025-02-13 | 4.630 | 4.850 | 4.350 | 4.510 | 4.510 | 142,629 |
| 2025-02-12 | 5.000 | 5.180 | 4.510 | 4.660 | 4.660 | 207,660 |
| 2025-02-11 | 5.120 | 5.420 | 4.770 | 4.990 | 4.990 | 137,727 |
| 2025-02-10 | 5.700 | 5.720 | 5.020 | 5.200 | 5.200 | 224,748 |
| 2025-02-07 | 5.900 | 6.420 | 5.500 | 5.700 | 5.700 | 453,085 |
| 2025-02-06 | 4.730 | 6.700 | 4.730 | 5.900 | 5.900 | 663,397 |
| 2025-02-05 | 4.810 | 4.980 | 4.420 | 4.720 | 4.720 | 184,694 |
| 2025-02-04 | 4.800 | 5.260 | 4.360 | 4.800 | 4.800 | 289,528 |
| 2025-02-03 | 4.960 | 5.120 | 4.310 | 4.790 | 4.790 | 209,439 |
| 2025-01-31 | 4.600 | 4.960 | 4.500 | 4.950 | 4.950 | 248,683 |
| 2025-01-30 | 4.450 | 4.590 | 3.950 | 4.500 | 4.500 | 295,254 |
| 2025-01-29 | 3.680 | 4.420 | 3.500 | 4.400 | 4.400 | 250,653 |
| 2025-01-28 | 3.500 | 3.800 | 3.180 | 3.740 | 3.740 | 135,490 |
| 2025-01-27 | 3.400 | 3.570 | 3.200 | 3.500 | 3.500 | 67,599 |
| 2025-01-24 | 3.120 | 3.700 | 3.120 | 3.370 | 3.370 | 59,715 |
| 2025-01-23 | 3.230 | 3.230 | 3.090 | 3.120 | 3.120 | 21,264 |
| 2025-01-22 | 3.290 | 3.300 | 3.000 | 3.070 | 3.070 | 52,499 |
| 2025-01-21 | 3.650 | 4.020 | 2.960 | 3.300 | 3.300 | 259,433 |
| 2025-01-20 | 2.180 | 3.700 | 2.180 | 3.700 | 3.700 | 341,643 |
| 2025-01-17 | 2.180 | 2.180 | 2.130 | 2.150 | 2.150 | 9,708 |
| 2025-01-16 | 2.230 | 2.230 | 2.130 | 2.130 | 2.130 | 15,543 |
| 2025-01-15 | 2.170 | 2.420 | 2.010 | 2.210 | 2.210 | 137,144 |
| 2025-01-14 | 2.500 | 2.500 | 2.250 | 2.250 | 2.250 | 44,931 |
| 2025-01-13 | 2.740 | 2.740 | 2.500 | 2.500 | 2.500 | 13,924 |
| 2025-01-10 | 2.740 | 2.740 | 2.640 | 2.740 | 2.740 | 6,948 |
| 2025-01-09 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 88 |
| 2025-01-08 | 2.930 | 2.930 | 2.800 | 2.840 | 2.840 | 22,224 |
| 2025-01-07 | 3.150 | 3.150 | 2.840 | 2.840 | 2.840 | 30,248 |
| 2025-01-03 | 3.230 | 3.320 | 2.840 | 3.200 | 3.200 | 54,458 |
| 2025-01-02 | 3.420 | 3.420 | 3.130 | 3.230 | 3.230 | 30,588 |
| 2024-12-30 | 3.500 | 3.640 | 3.370 | 3.400 | 3.400 | 47,549 |
| 2024-12-27 | 3.500 | 3.680 | 3.380 | 3.450 | 3.450 | 44,858 |
| 2024-12-23 | 2.900 | 3.550 | 2.900 | 3.500 | 3.500 | 63,173 |
| 2024-12-20 | 2.900 | 3.000 | 2.800 | 2.990 | 2.990 | 32,281 |
| 2024-12-19 | 2.790 | 2.900 | 2.690 | 2.880 | 2.880 | 39,056 |
| 2024-12-18 | 2.600 | 2.700 | 2.500 | 2.690 | 2.690 | 38,745 |
| 2024-12-17 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 27,382 |
| 2024-12-16 | 2.200 | 2.650 | 2.200 | 2.600 | 2.600 | 63,457 |
| 2024-12-13 | 2.160 | 2.260 | 2.160 | 2.260 | 2.260 | 18,408 |
| 2024-12-12 | 2.010 | 2.200 | 1.990 | 2.170 | 2.170 | 43,219 |
| 2024-12-11 | 2.000 | 2.010 | 1.945 | 1.945 | 1.945 | 2,592 |
| 2024-12-10 | 2.060 | 2.060 | 1.950 | 2.000 | 2.000 | 25,598 |
| 2024-12-09 | 2.080 | 2.130 | 2.060 | 2.130 | 2.130 | 22,055 |
| 2024-12-06 | 1.880 | 2.190 | 1.880 | 2.070 | 2.070 | 100,521 |
| 2024-12-05 | 1.875 | 1.880 | 1.810 | 1.810 | 1.810 | 26,560 |
| 2024-12-04 | 1.875 | 1.945 | 1.875 | 1.900 | 1.900 | 3,534 |
| 2024-12-03 | 2.010 | 2.010 | 1.875 | 1.875 | 1.875 | 11,699 |
| 2024-12-02 | 2.010 | 2.010 | 1.945 | 2.000 | 2.000 | 2,627 |
| 2024-11-29 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 155 |
| 2024-11-28 | 1.945 | 2.010 | 1.945 | 2.010 | 2.010 | 525 |
| 2024-11-27 | 2.010 | 2.010 | 1.950 | 2.000 | 2.000 | 57,456 |
| 2024-11-26 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 11,670 |
| 2024-11-25 | 1.930 | 2.080 | 1.930 | 2.000 | 2.000 | 94,069 |
| 2024-11-22 | 1.660 | 2.390 | 1.660 | 1.930 | 1.930 | 205,975 |
| 2024-11-21 | 1.655 | 1.655 | 1.645 | 1.645 | 1.645 | 18,345 |
| 2024-11-20 | 1.655 | 1.655 | 1.600 | 1.600 | 1.600 | 1,452 |
| 2024-11-19 | 1.625 | 1.655 | 1.600 | 1.655 | 1.655 | 23,078 |
| 2024-11-18 | 1.685 | 1.685 | 1.625 | 1.625 | 1.625 | 4,342 |
| 2024-11-15 | 1.725 | 1.725 | 1.615 | 1.690 | 1.690 | 86,627 |
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.