RanLOS AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.690 | 1.730 | 1.690 | 1.725 | 1.725 | 1,014 |
| 2024-11-13 | 1.690 | 1.735 | 1.690 | 1.735 | 1.735 | 2,123 |
| 2024-11-12 | 1.780 | 1.820 | 1.710 | 1.735 | 1.735 | 46,324 |
| 2024-11-11 | 2.200 | 2.200 | 1.745 | 1.815 | 1.815 | 163,589 |
| 2024-11-08 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 89 |
| 2024-11-07 | 2.240 | 2.240 | 2.180 | 2.180 | 2.180 | 419 |
| 2024-11-06 | 2.330 | 2.330 | 2.240 | 2.240 | 2.240 | 20,599 |
| 2024-11-05 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 94 |
| 2024-11-04 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 7,788 |
| 2024-11-01 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 769 |
| 2024-10-31 | 2.410 | 2.420 | 2.250 | 2.290 | 2.290 | 27,076 |
| 2024-10-30 | 2.850 | 2.850 | 2.490 | 2.490 | 2.490 | 43,255 |
| 2024-10-29 | 2.100 | 2.980 | 2.100 | 2.870 | 2.870 | 36,532 |
| 2024-10-28 | 2.080 | 2.140 | 2.080 | 2.140 | 2.140 | 240 |
| 2024-10-25 | 2.210 | 2.210 | 2.070 | 2.150 | 2.150 | 38,761 |
| 2024-10-24 | 2.140 | 2.210 | 2.140 | 2.210 | 2.210 | 12,014 |
| 2024-10-23 | 2.140 | 2.150 | 2.120 | 2.140 | 2.140 | 32,088 |
| 2024-10-22 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 7,086 |
| 2024-10-21 | 2.200 | 2.200 | 2.150 | 2.150 | 2.150 | 23,001 |
| 2024-10-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-10-17 | 2.320 | 2.320 | 2.200 | 2.200 | 2.200 | 12,350 |
| 2024-10-16 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 222 |
| 2024-10-15 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-10-14 | 2.350 | 2.350 | 2.280 | 2.350 | 2.350 | 992 |
| 2024-10-11 | 2.270 | 2.350 | 2.270 | 2.320 | 2.320 | 12,329 |
| 2024-10-10 | 2.290 | 2.350 | 2.280 | 2.350 | 2.350 | 3,388 |
| 2024-10-09 | 2.350 | 2.350 | 2.280 | 2.280 | 2.280 | 31 |
| 2024-10-08 | 2.640 | 2.640 | 2.350 | 2.360 | 2.360 | 42,575 |
| 2024-10-07 | 2.730 | 2.730 | 2.640 | 2.640 | 2.640 | 9,185 |
| 2024-10-04 | 2.910 | 2.910 | 2.730 | 2.780 | 2.780 | 14,488 |
| 2024-10-03 | 2.810 | 3.000 | 2.700 | 2.900 | 2.900 | 44,857 |
| 2024-10-02 | 2.649 | 2.959 | 2.649 | 2.847 | 2.847 | 23,077 |
| 2024-10-01 | 2.642 | 2.748 | 2.642 | 2.642 | 2.642 | 7,652 |
| 2024-09-30 | 2.748 | 2.748 | 2.748 | 2.748 | 2.748 | 0 |
| 2024-09-27 | 2.741 | 2.748 | 2.741 | 2.748 | 2.748 | 1,510 |
| 2024-09-26 | 2.804 | 2.804 | 2.642 | 2.748 | 2.748 | 258 |
| 2024-09-25 | 2.537 | 2.706 | 2.537 | 2.706 | 2.706 | 33,075 |
| 2024-09-24 | 2.628 | 2.628 | 2.537 | 2.558 | 2.558 | 21,429 |
| 2024-09-23 | 3.730 | 3.730 | 3.600 | 3.600 | 3.600 | 664 |
| 2024-09-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,268 |
| 2024-09-19 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 1,494 |
| 2024-09-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 3,000 |
| 2024-09-17 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 159 |
| 2024-09-16 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 192 |
| 2024-09-13 | 3.740 | 3.740 | 3.550 | 3.640 | 3.640 | 7,758 |
| 2024-09-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,029 |
| 2024-09-11 | 4.000 | 4.160 | 3.400 | 3.790 | 3.790 | 40,402 |
| 2024-09-10 | 4.160 | 4.320 | 4.000 | 4.000 | 4.000 | 3,941 |
| 2024-09-09 | 4.000 | 4.480 | 4.000 | 4.320 | 4.320 | 36,849 |
| 2024-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,258 |
| 2024-09-05 | 3.840 | 4.270 | 3.840 | 4.190 | 4.190 | 17,856 |
| 2024-09-04 | 2.990 | 3.800 | 2.990 | 3.710 | 3.710 | 93,091 |
| 2024-09-03 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 220 |
| 2024-09-02 | 4.490 | 4.490 | 3.000 | 3.000 | 3.000 | 29,588 |
| 2024-08-30 | 4.820 | 4.990 | 4.820 | 4.820 | 4.820 | 2,601 |
| 2024-08-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-08-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-08-27 | 4.830 | 4.850 | 4.820 | 4.820 | 4.820 | 2,399 |
| 2024-08-26 | 4.860 | 4.860 | 4.830 | 4.830 | 4.830 | 1,800 |
| 2024-08-23 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 26 |
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.