Ranplan Group AB RPLAN
OMXSTO · Sweden · Technology Services
SEK 0.57500.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.57 | -0.86% | SEK 0.57 | SEK 0.57 | SEK 0.57 | 10.00K |
| 2026-09-29 | SEK 0.58 | +5.45% | SEK 0.56 | SEK 0.58 | SEK 0.56 | 19.50K |
| 2026-09-28 | SEK 0.55 | +4.76% | SEK 0.54 | SEK 0.55 | SEK 0.54 | 3.00K |
| 2026-09-25 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 0 |
| 2026-09-24 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 0 |
| 2026-09-23 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 0 |
| 2026-09-22 | SEK 0.52 | 0.00% | SEK 0.53 | SEK 0.53 | SEK 0.52 | 3.04K |
| 2026-09-21 | SEK 0.52 | +1.94% | SEK 0.51 | SEK 0.56 | SEK 0.51 | 2.13K |
| 2026-09-18 | SEK 0.51 | +19.21% | SEK 0.51 | SEK 0.51 | SEK 0.51 | 400 |
| 2026-09-17 | SEK 0.43 | -29.76% | SEK 0.56 | SEK 0.56 | SEK 0.35 | 5.20K |
| 2026-09-16 | SEK 0.62 | -0.81% | SEK 0.62 | SEK 0.62 | SEK 0.62 | 12.10K |
| 2026-09-15 | SEK 0.62 | -36.08% | SEK 0.96 | SEK 0.96 | SEK 0.32 | 4.86K |
| 2026-09-14 | SEK 0.97 | -0.51% | SEK 0.97 | SEK 0.97 | SEK 0.97 | 75 |
| 2026-09-11 | SEK 0.98 | 0.00% | SEK 0.98 | SEK 0.98 | SEK 0.98 | 0 |
| 2026-09-10 | SEK 0.98 | 0.00% | SEK 0.98 | SEK 0.98 | SEK 0.98 | 0 |
| 2026-09-09 | SEK 0.98 | 0.00% | SEK 0.98 | SEK 0.98 | SEK 0.98 | 102 |
| 2026-09-08 | SEK 0.98 | -0.51% | SEK 0.98 | SEK 0.98 | SEK 0.98 | 5.32K |
| 2026-09-07 | SEK 0.98 | +96.00% | SEK 0.99 | SEK 0.99 | SEK 0.98 | 1.36K |
| 2026-09-04 | SEK 0.50 | -28.57% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 2.40K |
| 2026-09-03 | SEK 0.70 | +1.45% | SEK 0.70 | SEK 0.70 | SEK 0.70 | 642 |
| 2026-09-02 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-09-01 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-31 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 50 |
| 2026-08-28 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 7.41K |
| 2026-08-27 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-26 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-25 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-24 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-21 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-20 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 4.34K |
| 2026-08-19 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-18 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-17 | SEK 0.69 | -1.43% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 1.64K |
| 2026-08-14 | SEK 0.70 | 0.00% | SEK 0.60 | SEK 0.70 | SEK 0.60 | 11.30K |
| 2026-08-13 | SEK 0.70 | 0.00% | SEK 0.70 | SEK 0.70 | SEK 0.70 | 0 |
| 2026-08-12 | SEK 0.70 | 0.00% | SEK 0.70 | SEK 0.70 | SEK 0.70 | 101 |
| 2026-08-11 | SEK 0.70 | 0.00% | SEK 0.70 | SEK 0.70 | SEK 0.70 | 607 |
| 2026-08-10 | SEK 0.70 | +55.56% | SEK 0.54 | SEK 0.70 | SEK 0.54 | 8.83K |
| 2026-08-07 | SEK 0.45 | -17.43% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 523 |
| 2026-08-06 | SEK 0.55 | -10.66% | SEK 0.55 | SEK 0.55 | SEK 0.55 | 66 |
| 2026-08-05 | SEK 0.61 | -10.95% | SEK 0.75 | SEK 0.75 | SEK 0.61 | 2.51K |
| 2026-08-04 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.69 | 0 |
| 2026-08-03 | SEK 0.69 | +12.30% | SEK 0.55 | SEK 0.69 | SEK 0.55 | 1.79K |
| 2026-07-31 | SEK 0.61 | -17.57% | SEK 0.74 | SEK 0.74 | SEK 0.61 | 25.78K |
| 2026-07-30 | SEK 0.74 | +14.73% | SEK 0.64 | SEK 0.74 | SEK 0.64 | 9.72K |
| 2026-07-29 | SEK 0.64 | -0.77% | SEK 0.56 | SEK 0.64 | SEK 0.56 | 9.24K |
| 2026-07-28 | SEK 0.65 | -5.11% | SEK 0.65 | SEK 0.65 | SEK 0.65 | 991 |
| 2026-07-27 | SEK 0.69 | -1.44% | SEK 0.69 | SEK 0.81 | SEK 0.57 | 5.63K |
| 2026-07-24 | SEK 0.69 | -9.15% | SEK 0.71 | SEK 0.71 | SEK 0.69 | 1.03K |
| 2026-07-23 | SEK 0.76 | 0.00% | SEK 0.76 | SEK 0.76 | SEK 0.76 | 0 |
| 2026-07-22 | SEK 0.76 | -4.38% | SEK 0.80 | SEK 0.80 | SEK 0.76 | 203 |
| 2026-07-21 | SEK 0.80 | +21.21% | SEK 0.75 | SEK 0.93 | SEK 0.75 | 756 |
| 2026-07-20 | SEK 0.66 | -5.71% | SEK 0.70 | SEK 0.70 | SEK 0.65 | 15.55K |
| 2026-07-17 | SEK 0.70 | -21.79% | SEK 0.81 | SEK 0.81 | SEK 0.69 | 4.42K |
| 2026-07-16 | SEK 0.89 | -10.05% | SEK 0.89 | SEK 0.89 | SEK 0.89 | 17.20K |
| 2026-07-15 | SEK 1.00 | -11.16% | SEK 0.89 | SEK 1.00 | SEK 0.89 | 5.40K |
| 2026-07-14 | SEK 1.12 | +5.66% | SEK 1.06 | SEK 1.78 | SEK 1.06 | 17.12K |
| 2026-07-13 | SEK 1.06 | +165.00% | SEK 0.40 | SEK 1.06 | SEK 0.40 | 91.34K |
| 2026-07-10 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 166 |
| 2026-07-09 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 187 |
| 2026-07-08 | SEK 0.40 | -20.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 827 |
| 2026-07-07 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 143 |
| 2026-07-06 | SEK 0.50 | -58.33% | SEK 1.20 | SEK 1.20 | SEK 0.50 | 1.77K |
| 2026-07-03 | SEK 1.20 | +20.00% | SEK 0.34 | SEK 1.28 | SEK 0.34 | 2.90K |
| 2026-07-02 | SEK 1.00 | -18.70% | SEK 1.00 | SEK 1.00 | SEK 1.00 | 30 |
| 2026-07-01 | SEK 1.23 | -2.38% | SEK 1.23 | SEK 1.23 | SEK 1.23 | 7.50K |
| 2026-06-30 | SEK 1.26 | -5.97% | SEK 1.34 | SEK 1.34 | SEK 1.26 | 19.08K |
| 2026-06-29 | SEK 1.34 | -32.32% | SEK 1.80 | SEK 1.80 | SEK 1.33 | 15.28K |
| 2026-06-26 | SEK 1.98 | +57.14% | SEK 1.26 | SEK 2.00 | SEK 1.26 | 39.07K |
| 2026-06-25 | SEK 1.26 | -58.00% | SEK 4.50 | SEK 4.50 | SEK 1.25 | 222.82K |
| 2026-06-24 | SEK 3.00 | +500.00% | SEK 0.62 | SEK 3.00 | SEK 0.62 | 21.81K |
| 2026-06-23 | SEK 0.50 | +72.41% | SEK 0.37 | SEK 0.50 | SEK 0.37 | 8.13K |
| 2026-06-22 | SEK 0.29 | +7.41% | SEK 0.29 | SEK 0.29 | SEK 0.29 | 750 |
| 2026-06-18 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 0 |
| 2026-06-17 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 0 |
| 2026-06-16 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 0 |
| 2026-06-15 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 0 |
| 2026-06-12 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 0 |
| 2026-06-11 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 0 |
| 2026-06-10 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 0 |
| 2026-06-09 | SEK 0.27 | 0.00% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 500 |
| 2026-06-08 | SEK 0.27 | -41.56% | SEK 0.27 | SEK 0.27 | SEK 0.27 | 80 |
| 2026-06-05 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-06-04 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-06-03 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-06-02 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-06-01 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-05-29 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-05-28 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |
| 2026-05-27 | SEK 0.46 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 0 |