RanLOS AB

RLOSb
🏛️ sweden →
4.24
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.49 8.49 8.49 8.49 0.0M
2023-12-28 8.00 8.49 7.12 8.49 0.0M
2023-12-27 7.80 8.99 7.50 8.49 0.0M
2023-12-22 6.49 8.80 6.40 8.00 0.0M
2023-12-21 6.50 6.50 5.53 6.49 0.0M
2023-12-20 4.90 6.50 4.90 5.55 0.0M
2023-12-19 4.98 5.10 4.96 5.10 0.0M
2023-12-18 4.90 4.98 4.90 4.98 0.0M
2023-12-15 4.76 4.90 4.76 4.90 0.0M
2023-12-14 4.81 4.90 4.77 4.90 0.0M
2023-12-13 5.00 5.00 4.80 4.80 0.0M
2023-12-12 5.00 5.00 4.87 5.00 0.0M
2023-12-11 5.20 5.20 4.82 5.00 0.0M
2023-12-08 5.44 5.44 5.20 5.20 0.0M
2023-12-07 5.10 5.20 4.87 5.20 0.0M
2023-12-06 5.45 5.45 5.05 5.10 0.0M
2023-12-05 5.46 5.46 5.46 5.46 0.0M
2023-12-04 5.49 5.49 5.20 5.46 0.0M
2023-12-01 5.00 5.49 4.89 5.49 0.0M
2023-11-30 5.02 5.30 5.02 5.10 0.0M
2023-11-29 5.06 5.40 5.02 5.02 0.0M
2023-11-28 5.12 5.40 5.05 5.06 0.0M
2023-11-27 5.38 5.94 5.32 5.40 0.0M
2023-11-24 5.02 5.35 5.02 5.32 0.0M
2023-11-23 5.10 5.60 5.02 5.25 0.0M
2023-11-22 5.60 5.60 4.99 5.46 0.0M
2023-11-21 5.70 6.18 5.70 6.00 0.0M
2023-11-20 5.60 6.30 5.50 6.30 0.0M
2023-11-17 6.30 6.40 5.73 6.40 0.0M
2023-11-16 6.12 6.50 6.00 6.50 0.0M
2023-11-15 6.50 6.50 6.20 6.50 0.0M
2023-11-14 6.50 6.50 6.50 6.50 0.0M
2023-11-13 6.80 6.80 6.80 6.80 0.0M
2023-11-10 6.21 7.00 6.21 6.99 0.0M
2023-11-09 6.60 7.00 6.20 7.00 0.0M
2023-11-07 6.45 6.50 6.40 6.50 0.0M
2023-11-06 6.80 7.10 6.80 7.10 0.0M
2023-11-03 6.40 6.40 6.40 6.40 0.0M
2023-11-02 7.20 7.50 6.80 7.50 0.0M
2023-11-01 6.31 8.00 6.31 8.00 0.0M
2023-10-31 6.86 8.20 6.31 8.00 0.0M
2023-10-30 7.60 8.90 7.60 8.80 0.0M
2023-10-27 8.98 8.98 7.41 7.60 0.0M
2023-10-26 8.00 9.00 7.41 9.00 0.0M
2023-10-25 9.89 9.89 9.89 9.89 0.0M
2023-10-24 9.90 9.90 9.90 9.90 0.0M
2023-10-23 8.20 9.93 8.20 9.93 0.0M
2023-10-20 9.80 9.80 8.00 8.50 0.0M
2023-10-18 9.00 9.00 7.52 8.90 0.0M
2023-10-17 7.52 9.99 7.52 9.99 0.0M
2023-10-16 7.52 9.99 7.52 9.99 0.0M
2023-10-13 7.52 10.00 7.52 10.00 0.0M
2023-10-11 8.97 8.97 8.97 8.97 0.0M
2023-10-10 8.50 8.98 8.50 8.98 0.0M
2023-10-09 8.50 8.50 8.50 8.50 0.0M
2023-10-05 8.50 8.50 8.50 8.50 0.0M
2023-10-04 7.60 8.50 7.41 8.50 0.0M
2023-10-03 7.51 8.89 7.51 8.89 0.0M
2023-10-02 7.72 8.96 7.72 8.96 0.0M
2023-09-29 7.72 8.96 7.72 8.96 0.0M
2023-09-28 8.98 8.98 7.72 8.97 0.0M
2023-09-27 8.99 8.99 8.99 8.99 0.0M
2023-09-26 8.99 8.99 8.99 8.99 0.0M
2023-09-25 7.72 9.00 7.72 9.00 0.0M
2023-09-22 7.72 9.00 7.72 9.00 0.0M
2023-09-20 8.20 9.29 7.72 9.29 0.0M
2023-09-19 9.47 9.47 9.45 9.45 0.0M
2023-09-18 8.20 9.50 8.20 9.50 0.0M
2023-09-15 8.50 8.50 8.48 8.48 0.0M
2023-09-14 8.25 8.25 7.72 7.90 0.0M
2023-09-13 8.02 8.50 8.00 8.00 0.0M
2023-09-11 8.02 8.02 8.02 8.02 0.0M
2023-09-08 8.52 8.52 8.22 8.22 0.0M
2023-09-06 9.00 10.48 8.52 8.70 0.0M
2023-09-05 9.32 9.50 8.20 9.50 0.0M
2023-09-04 8.50 9.02 8.50 8.50 0.0M
2023-09-01 8.20 8.50 7.99 8.50 0.0M
2023-08-30 9.50 9.50 8.50 8.50 0.0M
2023-08-29 7.99 8.50 7.99 8.50 0.0M
2023-08-28 7.80 7.82 7.80 7.80 0.0M
2023-08-25 8.50 8.50 7.80 7.80 0.0M
2023-08-24 11.00 11.00 8.00 8.74 0.0M
2023-08-23 10.00 10.00 10.00 10.00 0.0M
2023-08-18 9.05 10.99 9.05 10.99 0.0M
2023-08-16 11.37 11.37 11.37 11.37 0.0M
2023-08-14 9.95 11.90 9.00 11.90 0.0M
2023-08-09 9.05 9.97 9.05 9.94 0.0M
2023-08-08 9.51 9.52 9.00 9.00 0.0M
2023-08-07 10.99 10.99 9.51 9.87 0.0M
2023-08-04 9.90 9.90 9.90 9.90 0.0M
2023-08-03 10.00 10.00 10.00 10.00 0.0M
2023-08-02 9.25 10.00 9.25 10.00 0.0M
2023-08-01 9.25 10.00 9.25 10.00 0.0M
2023-07-31 9.70 10.30 9.70 10.30 0.0M
2023-07-28 9.60 10.30 9.60 10.30 0.0M
2023-07-26 10.98 10.98 10.98 10.98 0.0M
2023-07-25 10.00 10.99 10.00 10.99 0.0M
2023-07-24 9.52 10.99 9.52 10.99 0.0M
2023-07-21 10.00 10.00 10.00 10.00 0.0M
2023-07-20 10.00 10.97 10.00 10.97 0.0M
2023-07-18 10.22 11.50 9.00 11.50 0.0M
2023-07-17 10.01 11.05 10.01 10.50 0.0M
2023-07-14 11.50 11.50 11.50 11.50 0.0M
2023-07-13 11.65 11.65 11.50 11.50 0.0M
2023-07-11 11.50 11.50 11.50 11.50 0.0M
2023-07-10 11.75 11.98 11.75 11.98 0.0M
2023-07-07 11.70 12.30 11.65 11.75 0.0M
2023-07-06 12.30 12.30 12.30 12.30 0.0M
2023-07-05 11.80 12.80 11.80 12.50 0.0M
2023-07-04 11.80 11.80 11.80 11.80 0.0M
2023-07-03 12.10 12.87 12.05 12.05 0.0M
2023-06-30 12.10 12.88 12.10 12.10 0.0M
2023-06-29 12.10 12.95 12.10 12.89 0.0M
2023-06-28 12.90 12.90 12.90 12.90 0.0M
2023-06-27 13.50 13.50 12.00 12.70 0.0M
2023-06-26 13.39 14.90 13.39 13.52 0.0M
2023-06-22 13.40 13.40 11.90 13.00 0.0M
2023-06-21 12.50 13.40 12.20 13.00 0.0M
2023-06-20 13.46 13.46 13.46 13.46 0.0M
2023-06-16 12.80 13.20 12.10 13.20 0.0M
2023-06-15 12.50 13.00 12.50 13.00 0.0M
2023-06-14 13.48 13.48 13.02 13.02 0.0M
2023-06-13 13.50 13.50 12.51 12.51 0.0M
2023-06-12 12.90 12.93 12.90 12.93 0.0M
2023-06-09 13.21 13.50 12.50 13.28 0.0M
2023-06-08 13.60 14.20 13.60 14.20 0.0M
2023-06-07 13.80 14.20 13.70 14.20 0.0M
2023-06-05 14.50 15.00 13.60 14.01 0.0M
2023-06-02 16.18 16.50 15.00 16.50 0.0M
2023-06-01 16.70 16.70 16.18 16.18 0.0M
2023-05-31 15.99 16.19 15.99 16.19 0.0M
2023-05-29 15.89 16.19 15.40 16.19 0.0M
2023-05-26 16.50 16.50 14.50 15.89 0.0M
2023-05-25 16.65 16.65 16.65 16.65 0.0M
2023-05-24 16.00 16.00 16.00 16.00 0.0M
2023-05-22 16.00 16.67 15.50 16.00 0.0M
2023-05-19 16.69 16.69 16.69 16.69 0.0M
2023-05-17 15.32 16.80 15.32 16.80 0.0M
2023-05-16 15.32 15.40 14.12 15.32 0.0M
2023-05-15 15.30 15.50 15.30 15.50 0.0M
2023-05-12 15.40 16.30 15.40 15.80 0.0M
2023-05-11 15.10 17.00 15.10 17.00 0.0M
2023-05-10 15.20 15.90 15.10 15.90 0.0M
2023-05-09 15.20 16.50 15.20 16.00 0.0M
2023-05-08 15.30 16.40 15.20 16.40 0.0M
2023-05-05 16.00 16.30 15.20 16.30 0.0M
2023-05-04 15.50 16.30 15.40 16.30 0.0M
2023-05-03 16.40 17.00 15.80 16.60 0.0M
2023-05-02 16.40 17.20 16.30 17.20 0.0M
2023-04-28 16.90 16.90 16.80 16.80 0.0M
2023-04-27 16.30 17.10 16.30 17.00 0.0M
2023-04-26 16.10 16.90 16.10 16.90 0.0M
2023-04-25 16.90 17.40 16.20 17.10 0.0M
2023-04-24 17.90 17.90 17.50 17.50 0.0M
2023-04-21 17.50 18.00 17.00 17.90 0.0M
2023-04-20 17.50 17.50 17.50 17.50 0.0M
2023-04-19 17.20 17.70 16.90 17.70 0.0M
2023-04-18 18.20 18.20 17.50 18.10 0.0M
2023-04-17 19.90 19.90 17.40 17.80 0.0M
2023-04-14 18.00 18.60 17.20 18.50 0.0M
2023-04-13 18.30 18.30 17.10 17.50 0.0M
2023-04-12 19.40 19.40 17.60 18.60 0.0M
2023-04-11 21.00 21.00 19.30 19.90 0.0M
2023-04-06 21.20 21.20 20.40 21.20 0.0M
2023-04-05 21.00 22.00 19.60 21.20 0.1M
2023-04-04 23.00 23.20 20.00 20.20 0.1M
2023-04-03 25.00 25.00 22.80 22.82 0.1M
2023-03-31 24.50 24.80 23.00 24.80 0.2M