RanLOS AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.105	2.210	2.030	2.110	2.110	73,799
2026-10-19	2.300	2.300	2.100	2.100	2.100	45,667
2026-10-16	2.310	2.310	2.175	2.175	2.175	19,735
2026-10-15	2.365	2.365	2.180	2.320	2.320	40,667
2026-10-14	2.365	2.550	2.365	2.445	2.445	29,779
2026-10-13	2.325	2.420	2.145	2.380	2.380	39,163
2026-10-12	2.340	2.340	1.938	2.300	2.300	101,546
2026-10-09	2.175	2.340	2.175	2.180	2.180	11,846
2026-10-08	2.420	2.420	2.100	2.250	2.250	10,915
2026-10-07	2.370	2.445	2.100	2.230	2.230	64,721
2026-10-06	2.300	2.435	2.200	2.200	2.200	38,489
2026-10-05	2.330	2.495	2.210	2.460	2.460	26,425
2026-10-02	2.660	2.660	2.340	2.500	2.500	28,132
2026-10-01	2.510	2.745	2.495	2.610	2.610	37,182
2026-09-30	2.695	2.695	2.400	2.670	2.670	107,467
2026-09-29	2.400	2.780	2.400	2.445	2.445	12,243
2026-09-28	2.550	2.850	2.300	2.800	2.800	125,968
2026-09-25	2.485	2.500	2.355	2.500	2.500	2,778
2026-09-24	2.200	2.500	2.115	2.500	2.500	118,478
2026-09-23	2.250	2.300	2.200	2.200	2.200	10,148
2026-09-22	2.375	2.375	2.260	2.300	2.300	9,904
2026-09-21	2.280	2.585	2.280	2.365	2.365	13,468
2026-09-18	2.460	2.560	2.270	2.560	2.560	4,769
2026-09-17	2.260	2.465	2.260	2.330	2.330	11,698
2026-09-16	2.250	2.495	2.250	2.255	2.255	15,518
2026-09-15	2.595	2.595	2.450	2.450	2.450	3,222
2026-09-14	2.595	2.595	2.550	2.550	2.550	873
2026-09-11	2.415	2.500	2.175	2.250	2.250	53,435
2026-09-10	2.600	2.600	2.415	2.415	2.415	19,434
2026-09-09	2.515	2.680	2.515	2.680	2.680	4,861
2026-09-08	2.830	2.830	2.570	2.765	2.765	16,930
2026-09-07	2.730	2.875	2.495	2.695	2.695	25,350
2026-09-04	2.500	2.800	2.400	2.495	2.495	56,717
2026-09-03	2.930	2.930	2.570	2.785	2.785	12,342
2026-09-02	2.595	2.965	2.440	2.965	2.965	48,954
2026-09-01	2.630	2.630	2.460	2.575	2.575	2,950
2026-08-31	2.620	2.670	2.470	2.470	2.470	19,976
2026-08-28	2.505	2.670	2.470	2.620	2.620	17,791
2026-08-27	2.615	2.680	2.475	2.525	2.525	3,670
2026-08-26	2.420	2.655	2.420	2.450	2.450	7,877
2026-08-25	2.690	2.735	2.420	2.685	2.685	13,057
2026-08-24	2.350	2.760	2.350	2.435	2.435	49,120
2026-08-21	2.580	2.580	2.320	2.400	2.400	18,132
2026-08-20	2.545	2.550	2.275	2.500	2.500	10,916
2026-08-19	2.510	2.550	2.250	2.545	2.545	33,710
2026-08-18	2.310	2.505	2.250	2.290	2.290	17,308
2026-08-17	2.420	2.495	2.265	2.435	2.435	53,927
2026-08-14	2.575	2.580	2.250	2.545	2.545	42,345
2026-08-13	2.485	2.535	2.270	2.535	2.535	19,290
2026-08-12	2.250	2.495	2.210	2.460	2.460	18,445
2026-08-11	2.395	2.460	2.270	2.270	2.270	53,037
2026-08-10	2.350	2.490	2.105	2.250	2.250	59,644
2026-08-07	2.335	2.335	2.255	2.335	2.335	5,033
2026-08-06	2.115	2.390	2.115	2.335	2.335	12,723
2026-08-05	2.260	2.540	2.155	2.300	2.300	18,516
2026-08-04	2.125	2.430	2.125	2.290	2.290	16,519
2026-08-03	2.335	2.335	2.125	2.300	2.300	323
2026-07-31	2.335	2.360	2.150	2.360	2.360	15,846
2026-07-30	2.335	2.335	2.335	2.335	2.335	2,554
2026-07-29	2.200	2.335	2.150	2.290	2.290	8,076

Page 1 of 15 · 890 trading daysOlder →

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.