Ranplan Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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