Stock listing

Stockholm:RPLAN Ranplan Group AB Aktie

Follow Ranplan Group AB into a list and get an email when it puts out news.

Share price · OMXSTO:RPLAN

0.56 SEK 0.00 (0.0%)

Close on Oct 29, 2026

Past year -5.1% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: 0.56 – 0.56 SEKOct 29, 2026
Market cap: 43.19M SEKAt the close on Oct 29, 2026 · price × 77.12M shares outstanding
52-week range: 0.27 – 4.50 SEKLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: 2,243 SEKMedian day 1,983 shares · 7 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · OMXSTO:RPLAN · SEK, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	0.56	0.00	0.0%	0.56	0.56	0.56	0
Wed, Oct 28	0.56	0.00	0.0%	0.56	0.56	0.56	0
Tue, Oct 27	0.56	+0.144	+34.6%	0.44	0.565	0.44	1,966
Mon, Oct 26	0.416	-0.046	-10.0%	0.416	0.416	0.416	15
Fri, Oct 23	0.462	0.00	0.0%	0.462	0.462	0.462	0
Thu, Oct 22	0.462	-0.01	-2.1%	0.462	0.462	0.462	2,310
Wed, Oct 21	0.472	-0.093	-16.5%	0.472	0.472	0.472	163
Tue, Oct 20	0.565	+0.097	+20.7%	0.57	0.57	0.565	1,470
Mon, Oct 19	0.468	-0.012	-2.5%	0.468	0.468	0.468	2,000
Fri, Oct 16	0.48	0.00	0.0%	0.48	0.48	0.48	0
Thu, Oct 15	0.48	-0.02	-4.0%	0.50	0.50	0.48	2,060
Wed, Oct 14	0.50	0.00	0.0%	0.50	0.50	0.50	0
Tue, Oct 13	0.50	0.00	0.0%	0.50	0.50	0.50	100
Mon, Oct 12	0.50	0.00	0.0%	0.50	0.505	0.50	4,035
Fri, Oct 9	0.50	-0.015	-2.9%	0.50	0.50	0.50	5,000
Thu, Oct 8	0.515	0.00	0.0%	0.515	0.515	0.515	0
Wed, Oct 7	0.515	-0.055	-9.6%	0.50	0.515	0.50	838
Tue, Oct 6	0.57	-0.005	-0.9%	0.57	0.57	0.57	3,500
Mon, Oct 5	0.575	0.00	0.0%	0.575	0.575	0.575	3,028
Fri, Oct 2	0.575	0.00	0.0%	0.575	0.575	0.575	0
Wed, Sep 30	0.575	-0.005	-0.9%	0.575	0.575	0.575	10,000
Tue, Sep 29	0.58	+0.03	+5.5%	0.56	0.58	0.56	19,500
Mon, Sep 28	0.55	+0.025	+4.8%	0.54	0.55	0.54	3,000
Tue, Sep 22	0.525	0.00	0.0%	0.53	0.53	0.525	3,039
Mon, Sep 21	0.525	+0.01	+1.9%	0.515	0.555	0.515	2,131
Fri, Sep 18	0.515	+0.083	+19.2%	0.515	0.515	0.515	400
Thu, Sep 17	0.432	-0.183	-29.8%	0.565	0.565	0.354	5,201
Wed, Sep 16	0.615	-0.005	-0.8%	0.615	0.615	0.615	12,100
Tue, Sep 15	0.62	-0.35	-36.1%	0.965	0.965	0.322	4,861
Mon, Sep 14	0.97	-0.005	-0.5%	0.97	0.97	0.97	75
Wed, Sep 9	0.975	0.00	0.0%	0.975	0.975	0.975	102
Tue, Sep 8	0.975	-0.005	-0.5%	0.98	0.98	0.975	5,316
Mon, Sep 7	0.98	+0.48	+96.0%	0.99	0.99	0.98	1,357
Fri, Sep 4	0.50	-0.20	-28.6%	0.50	0.50	0.50	2,404
Thu, Sep 3	0.70	+0.01	+1.4%	0.70	0.70	0.70	642
Mon, Aug 31	0.69	0.00	0.0%	0.69	0.69	0.69	50
Fri, Aug 28	0.69	0.00	0.0%	0.69	0.69	0.69	7,411
Thu, Aug 20	0.69	0.00	0.0%	0.69	0.69	0.69	4,337
Mon, Aug 17	0.69	-0.01	-1.4%	0.69	0.69	0.69	1,642
Fri, Aug 14	0.70	0.00	0.0%	0.60	0.70	0.60	11,299
Wed, Aug 12	0.70	0.00	0.0%	0.70	0.70	0.70	101
Tue, Aug 11	0.70	0.00	0.0%	0.70	0.70	0.70	607
Mon, Aug 10	0.70	+0.25	+55.6%	0.54	0.70	0.54	8,834
Fri, Aug 7	0.45	-0.095	-17.4%	0.45	0.45	0.45	523
Thu, Aug 6	0.545	-0.065	-10.7%	0.545	0.545	0.545	66
Wed, Aug 5	0.61	-0.075	-10.9%	0.75	0.75	0.61	2,510
Mon, Aug 3	0.685	+0.075	+12.3%	0.55	0.69	0.55	1,787
Fri, Jul 31	0.61	-0.13	-17.6%	0.74	0.74	0.605	25,778
Thu, Jul 30	0.74	+0.095	+14.7%	0.64	0.74	0.64	9,715
Wed, Jul 29	0.645	-0.005	-0.8%	0.555	0.645	0.555	9,242

Ticker: Stockholm:RPLAN
Asset type: Stock
Sector: Technology
Industry: Software
Exchange: Stockholm
Currency: SEK

Latest news

Ranplan publishes the Annual Report for 2024

Apr 17, 2025

Ranplan Group AB intends to issue thirty million new shares

Apr 8, 2025

Ranplan publishes the Annual Report for 2023

Apr 10, 2024

RANPLAN Group AB intends to implement a Set-Off Issue

Nov 13, 2023

All Ranplan Group AB news

Ranplan Group AB on 6ix

Sector: Technology
Industry: Software
News releases: 4 in all · newest Apr 17, 2025 · oldest 2023