TipRanks
Ranplan Group AB (SE:RPLAN)
:RPLAN
Sweden Market
Want to see SE:RPLAN full AI Analyst Report?

Ranplan Group AB (RPLAN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
0.57
0.57
0.35
0.43
0.43
-29.76%
5,201
0.54
Sep 16, 2026
0.62
0.62
0.62
0.62
0.62
-0.81%
12,100
1.27
Sep 15, 2026
0.97
0.97
0.32
0.62
0.62
-36.08%
4,861
0.52
Sep 14, 2026
0.97
0.97
0.97
0.97
0.97
-0.51%
75
<0.01
Sep 11, 2026
0.98
0.98
0.52
0.98
0.98
0.00%
0
0.00
Sep 10, 2026
0.98
0.98
0.54
0.98
0.98
0.00%
0
0.00
Sep 09, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
102
0.01
Sep 08, 2026
0.98
0.98
0.98
0.98
0.98
-0.51%
5,316
0.57
Sep 07, 2026
0.99
0.99
0.98
0.98
0.98
+96.00%
1,357
0.15
Sep 04, 2026
0.50
0.50
0.50
0.50
0.50
-28.57%
2,404
0.26
Sep 03, 2026
0.70
0.70
0.70
0.70
0.70
+1.45%
642
0.07
Sep 02, 2026
0.69
0.69
0.50
0.69
0.69
0.00%
0
0.00
Sep 01, 2026
0.69
0.94
0.50
0.69
0.69
0.00%
0
0.00
Aug 31, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
50
<0.01
Aug 28, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
7,411
0.81
Aug 27, 2026
0.69
0.69
0.50
0.69
0.69
0.00%
0
0.00
Aug 26, 2026
0.69
0.69
0.50
0.69
0.69
0.00%
0
0.00
Aug 25, 2026
0.69
0.69
0.50
0.69
0.69
0.00%
0
0.00
Aug 24, 2026
0.69
0.69
0.49
0.69
0.69
0.00%
0
0.00
Aug 21, 2026
0.69
0.69
0.49
0.69
0.69
0.00%
0
0.00
Aug 20, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
4,337
0.48
Aug 19, 2026
0.69
0.69
0.49
0.69
0.69
0.00%
0
0.00
Aug 18, 2026
0.69
0.85
0.47
0.69
0.69
0.00%
0
0.00
Aug 17, 2026
0.69
0.69
0.69
0.69
0.69
-1.43%
1,642
0.18
Aug 14, 2026
0.60
0.70
0.60
0.70
0.70
0.00%
11,299
1.26
Aug 13, 2026
0.70
0.74
0.48
0.70
0.70
0.00%
0
0.00
Aug 12, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
101
0.01
Aug 11, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
607
0.07
Aug 10, 2026
0.54
0.70
0.54
0.70
0.70
+55.56%
8,834
0.99
Aug 07, 2026
0.45
0.45
0.45
0.45
0.45
-17.43%
523
0.06
Aug 06, 2026
0.55
0.55
0.55
0.55
0.55
-10.66%
66
<0.01
Aug 05, 2026
0.75
0.75
0.61
0.61
0.61
-10.95%
2,510
0.28
Aug 04, 2026
0.69
0.69
0.51
0.69
0.69
0.00%
0
0.00
Aug 03, 2026
0.55
0.69
0.55
0.69
0.69
+12.30%
1,787
0.20
Jul 31, 2026
0.74
0.74
0.61
0.61
0.61
-17.57%
25,778
2.96
Jul 30, 2026
0.64
0.74
0.64
0.74
0.74
+14.73%
9,715
1.14
Jul 29, 2026
0.56
0.65
0.56
0.65
0.65
-0.77%
9,242
1.10
Jul 28, 2026
0.65
0.65
0.65
0.65
0.65
-5.11%
991
0.12
Jul 27, 2026
0.70
0.81
0.57
0.69
0.69
-1.44%
5,633
0.68
Jul 24, 2026
0.72
0.72
0.70
0.70
0.70
-9.15%
1,028
0.12
Jul 23, 2026
0.77
0.77
0.51
0.77
0.77
0.00%
0
0.00
Jul 22, 2026
0.80
0.80
0.77
0.77
0.77
-4.38%
203
0.02
Jul 21, 2026
0.75
0.93
0.75
0.80
0.80
+21.21%
756
0.09
Jul 20, 2026
0.70
0.70
0.66
0.66
0.66
-5.71%
15,549
1.94
Jul 17, 2026
0.81
0.81
0.70
0.70
0.70
-21.79%
4,415
0.56
Jul 16, 2026
0.90
0.90
0.90
0.90
0.90
-10.05%
17,195
2.24
Jul 15, 2026
0.89
1.00
0.89
1.00
1.00
-11.16%
5,400
0.71
Jul 14, 2026
1.06
1.78
1.06
1.12
1.12
+5.66%
17,120
2.34
Jul 13, 2026
0.40
1.06
0.40
1.06
1.06
+165.00%
91,338
15.58
Jul 10, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
166
0.03
Rows:
50