Ranplan Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.46	0.46	0.46	0.46	0.46	-7.23%	6,750
May 18, 2026	0.50	0.50	0.50	0.50	0.50	-1.39%	3,089
May 15, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	2,139
May 11, 2026	0.50	0.50	0.50	0.50	0.50	-	4,911
May 8, 2026	0.46	0.50	0.46	0.50	0.50	7.76%	1,592
May 7, 2026	0.40	0.50	0.40	0.46	0.46	-44.76%	8,773
May 5, 2026	0.84	0.84	0.84	0.84	0.84	-23.64%	1,000
Mar 31, 2026	1.10	1.10	1.10	1.10	1.10	-12.00%	100
Mar 30, 2026	1.25	1.25	1.25	1.25	1.25	-	13
Mar 27, 2026	1.17	1.25	0.65	1.25	1.25	-12.59%	1,985
Mar 26, 2026	1.70	1.70	1.43	1.43	1.43	27.68%	70
Feb 26, 2026	1.12	1.12	1.12	1.12	1.12	-	3,280
Feb 19, 2026	1.12	1.12	1.12	1.12	1.12	-	75
Feb 12, 2026	1.12	1.12	1.12	1.12	1.12	-3.45%	1,000
Feb 10, 2026	1.16	1.16	1.16	1.16	1.16	-5.69%	3,369
Feb 9, 2026	1.25	1.25	1.23	1.23	1.23	64.00%	619
Feb 5, 2026	0.30	0.75	0.30	0.75	0.75	88.44%	5,370
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