Ranplan Group AB (STO:RPLAN)
Sweden · Delayed Price · Currency is SEK 0.9300
+0.2700 (40.91%)
Jul 21, 2026, 3:00 PM CET
Ranplan Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.71% | 15,549 |
| Jul 17, 2026 | 0.81 | 0.81 | 0.70 | 0.70 | 0.70 | -21.79% | 4,415 |
| Jul 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.05% | 17,195 |
| Jul 15, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | -11.16% | 5,400 |
| Jul 14, 2026 | 1.06 | 1.78 | 1.06 | 1.12 | 1.12 | 5.66% | 17,120 |
| Jul 13, 2026 | 0.40 | 1.06 | 0.40 | 1.06 | 1.06 | 165.00% | 91,338 |
| Jul 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 166 |
| Jul 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 187 |
| Jul 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.00% | 827 |
| Jul 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 143 |
| Jul 6, 2026 | 1.20 | 1.20 | 0.50 | 0.50 | 0.50 | -58.33% | 1,770 |
| Jul 3, 2026 | 0.34 | 1.28 | 0.34 | 1.20 | 1.20 | 20.00% | 2,899 |
| Jul 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -18.70% | 30 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 7,497 |
| Jun 30, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 19,080 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.33 | 1.34 | 1.34 | -32.32% | 15,278 |
| Jun 26, 2026 | 1.26 | 2.00 | 1.26 | 1.98 | 1.98 | 57.14% | 39,069 |
| Jun 25, 2026 | 4.50 | 4.50 | 1.25 | 1.26 | 1.26 | -58.00% | 222,823 |
| Jun 24, 2026 | 0.62 | 3.00 | 0.62 | 3.00 | 3.00 | 500.00% | 21,809 |
| Jun 23, 2026 | 0.37 | 0.50 | 0.37 | 0.50 | 0.50 | 72.41% | 8,127 |
| Jun 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 750 |
| Jun 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -41.56% | 80 |
| 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 |