Ranplan Group AB (STO:RPLAN)
Sweden · Delayed Price · Currency is SEK 0.5000
+0.1020 (25.63%)
Feb 5, 2026, 3:03 PM CET
Ranplan Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | 8,250 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -34.96% | 300 |
| Jan 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,565 |
| Jan 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 150 |
| Jan 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,671 |
| Dec 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -21.15% | 2,896 |
| Dec 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 26.83% | 1,000 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 1,000 |
| Dec 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -5.43% | 100 |
| Dec 5, 2025 | 0.50 | 0.65 | 0.50 | 0.65 | 0.65 | -14.00% | 575,644 |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -8.54% | 807 |
| Dec 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 34.43% | 2,463 |
| Dec 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 100 |
| Nov 28, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -26.06% | 2,900 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 4 |
| Nov 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 100 |
| Nov 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 34.15% | 5 |
| Nov 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 10,000 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,006 |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 6 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 100 |
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -22.37% | 2,000 |
| Oct 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 300 |
| Oct 17, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -15.08% | 823 |
| Oct 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 49.17% | 199 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -20.00% | 720 |
| Oct 10, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -24.24% | 11,126 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 250 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 50 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 110 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10 |
| Sep 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 62 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -3.92% | 10,952 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -7.27% | 13,000 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -21.43% | 3,555 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | 3 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 182 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | 5,196 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3 |
| Aug 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 362 |
| Aug 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 10 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3 |
| Aug 6, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 9,801 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.35 | 1.35 | 1.35 | -24.58% | 1,333 |