Ranplan Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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