Ranplan Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.44	0.57	0.44	0.56	0.56	34.62%	1,966
Oct 26, 2026	0.42	0.42	0.42	0.42	0.42	-9.96%	15
Oct 22, 2026	0.46	0.46	0.46	0.46	0.46	-2.12%	2,310
Oct 21, 2026	0.47	0.47	0.47	0.47	0.47	-16.46%	163
Oct 20, 2026	0.57	0.57	0.57	0.57	0.57	20.73%	1,470
Oct 19, 2026	0.47	0.47	0.47	0.47	0.47	-2.50%	2,000
Oct 15, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	2,060
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Oct 12, 2026	0.50	0.51	0.50	0.50	0.50	-	4,035
Oct 9, 2026	0.50	0.50	0.50	0.50	0.50	-2.91%	5,000
Oct 7, 2026	0.50	0.52	0.50	0.52	0.52	-9.65%	838
Oct 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	3,500
Oct 5, 2026	0.58	0.58	0.58	0.58	0.58	-	3,028
Sep 30, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	10,000
Sep 29, 2026	0.56	0.58	0.56	0.58	0.58	5.45%	19,500
Sep 28, 2026	0.54	0.55	0.54	0.55	0.55	4.76%	3,000
Sep 22, 2026	0.53	0.53	0.53	0.53	0.53	-	3,039
Sep 21, 2026	0.52	0.56	0.52	0.53	0.53	1.94%	2,131
Sep 18, 2026	0.52	0.52	0.52	0.52	0.52	19.21%	400
Sep 17, 2026	0.57	0.57	0.35	0.43	0.43	-29.76%	5,201
Sep 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	12,100
Sep 15, 2026	0.97	0.97	0.32	0.62	0.62	-36.08%	4,861
Sep 14, 2026	0.97	0.97	0.97	0.97	0.97	-0.51%	75
Sep 9, 2026	0.98	0.98	0.98	0.98	0.98	-	102
Sep 8, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	5,316
Sep 7, 2026	0.99	0.99	0.98	0.98	0.98	96.00%	1,357
Sep 4, 2026	0.50	0.50	0.50	0.50	0.50	-28.57%	2,404
Sep 3, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	642
Aug 31, 2026	0.69	0.69	0.69	0.69	0.69	-	50
Aug 28, 2026	0.69	0.69	0.69	0.69	0.69	-	7,411
Aug 20, 2026	0.69	0.69	0.69	0.69	0.69	-	4,337
Aug 17, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	1,642
Aug 14, 2026	0.60	0.70	0.60	0.70	0.70	-	11,299
Aug 12, 2026	0.70	0.70	0.70	0.70	0.70	-	101
Aug 11, 2026	0.70	0.70	0.70	0.70	0.70	-	607
Aug 10, 2026	0.54	0.70	0.54	0.70	0.70	55.56%	8,834
Aug 7, 2026	0.45	0.45	0.45	0.45	0.45	-17.43%	523
Aug 6, 2026	0.55	0.55	0.55	0.55	0.55	-10.66%	66
Aug 5, 2026	0.75	0.75	0.61	0.61	0.61	-10.95%	2,510
Aug 3, 2026	0.55	0.69	0.55	0.69	0.69	12.30%	1,787
Jul 31, 2026	0.74	0.74	0.61	0.61	0.61	-17.57%	25,778
Jul 30, 2026	0.64	0.74	0.64	0.74	0.74	14.73%	9,715
Jul 29, 2026	0.56	0.65	0.56	0.65	0.65	-0.77%	9,242
Jul 28, 2026	0.65	0.65	0.65	0.65	0.65	-5.11%	991
Jul 27, 2026	0.70	0.81	0.57	0.69	0.69	-1.44%	5,633
Jul 24, 2026	0.72	0.72	0.70	0.70	0.70	-9.15%	1,028
Jul 22, 2026	0.80	0.80	0.77	0.77	0.77	-4.38%	203
Jul 21, 2026	0.75	0.93	0.75	0.80	0.80	21.21%	756
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