Nasdaq Stockholm · RPLAN · stock
Ranplan Group AB (RPLAN) stock price history
Every Nasdaq Stockholm trading session of Ranplan Group AB from Jun 28, 2018 to Sep 25, 2026: 2,070 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RPLAN adjusted close, 2018 to 2026
- SEK 21.60
- All time high, 2019
- SEK 4.50
- 52 week high, SEK 0.2700 low
- 2,070
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RPLAN key facts
- Ranplan Group AB (RPLAN) closed at SEK 0.5250 on Sep 25, 2026 on Nasdaq Stockholm.
- RPLAN's all time high close is SEK 21.60, set on Jun 11, 2019; its all time low close is SEK 0.2700 on Jun 8, 2026.
- RPLAN's 52 week range is SEK 0.2700 to SEK 4.50.
- RPLAN returned -52.3% over the year to Sep 25, 2026 and -94.0% over five years.
- Since Jun 28, 2018 RPLAN returned -93%, -28.1% a year compounded.
- RPLAN's deepest drawdown was -98.7% from Jun 11, 2019 to Jun 8, 2026.
- DataCedar holds 2,070 daily sessions of RPLAN history from Jun 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPLAN price chart, 2018 to 2026
RPLAN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.9% |
| 3 months | -58.3% |
| 6 months | -53.1% |
| Year to date | -14.6% |
| 1 year | -52.3% |
| 3 years | -60.5% |
| 5 years | -94.0% |
| 10 years | n/a |
| Since Jun 28, 2018 | -93.4% |
| Compound annual growth, 8.2 years | -28.1% |
RPLAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 21.60 on Jun 11, 2019
- All time low close
- SEK 0.2700 on Jun 8, 2026
- 52 week high
- SEK 4.50 on Jun 25, 2026
- 52 week low
- SEK 0.2700 on Jun 8, 2026
- Deepest drawdown
- -98.7% from Jun 11, 2019 to Jun 8, 2026, not yet recovered
- Best single session
- +500.0% on Jun 24, 2026
- Worst single session
- -58.3% on Jul 6, 2026
- Volatility, 1 year annualised
- 322.6%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2019, +126%
- Worst calendar year
- 2022, -80%
RPLAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 28, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6150 | SEK 4.50 | SEK 0.2700 | SEK 0.5250 | -14.6% | 701.3K | 185 |
| 2025 | SEK 1.40 | SEK 2.00 | SEK 0.5000 | SEK 0.6150 | -56.1% | 687.5K | 249 |
| 2024 | SEK 1.01 | SEK 1.49 | SEK 0.8100 | SEK 1.40 | +38.6% | 1.2M | 251 |
| 2023 | SEK 1.76 | SEK 1.95 | SEK 0.8600 | SEK 1.01 | -37.7% | 1.6M | 251 |
| 2022 | SEK 8.00 | SEK 9.72 | SEK 1.42 | SEK 1.62 | -79.7% | 1.6M | 253 |
| 2021 | SEK 8.12 | SEK 10.55 | SEK 5.50 | SEK 8.00 | -4.8% | 2.4M | 253 |
| 2020 | SEK 10.60 | SEK 14.90 | SEK 5.00 | SEK 8.40 | -22.2% | 2.9M | 252 |
| 2019 | SEK 5.10 | SEK 22.10 | SEK 3.90 | SEK 10.80 | +126.0% | 4.2M | 247 |
| 2018 | SEK 8.70 | SEK 9.50 | SEK 4.26 | SEK 4.78 | n/a | 1.1M | 129 |
RPLAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.5250 | -23.9% |
| August 2026 | SEK 0.6900 | +13.1% |
| July 2026 | SEK 0.6100 | -51.6% |
| June 2026 | SEK 1.26 | +172.7% |
| May 2026 | SEK 0.4620 | -58.0% |
| April 2026 | SEK 1.10 | 0.0% |
| March 2026 | SEK 1.10 | -1.8% |
| February 2026 | SEK 1.12 | +180.0% |
| January 2026 | SEK 0.4000 | -35.0% |
| December 2025 | SEK 0.6150 | +0.8% |
| November 2025 | SEK 0.6100 | 0.0% |
| October 2025 | SEK 0.6100 | -37.8% |
About the RPLAN data
Daily bars. 2,070 sessions from Jun 28, 2018 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RPLAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RPLAN share price history
