Lappland Guldprospektering AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 255.00 | 255.00 | 222.00 | 231.50 | 231.50 | 8,896 |
| 2026-01-29 | 268.50 | 269.00 | 250.00 | 255.00 | 255.00 | 8,055 |
| 2026-01-28 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | 5,990 |
| 2026-01-27 | 267.50 | 274.50 | 262.50 | 267.00 | 267.00 | 5,945 |
| 2026-01-26 | 261.00 | 278.00 | 260.00 | 266.00 | 266.00 | 13,607 |
| 2026-01-23 | 255.00 | 268.00 | 248.50 | 260.00 | 260.00 | 8,658 |
| 2026-01-22 | 244.50 | 273.00 | 244.50 | 254.50 | 254.50 | 27,076 |
| 2026-01-21 | 221.50 | 247.50 | 221.50 | 244.00 | 244.00 | 23,526 |
| 2026-01-20 | 244.50 | 244.50 | 210.50 | 213.50 | 213.50 | 18,408 |
| 2026-01-19 | 260.50 | 269.00 | 240.00 | 242.50 | 242.50 | 10,986 |
| 2026-01-16 | 258.00 | 272.50 | 255.50 | 261.00 | 261.00 | 7,845 |
| 2026-01-15 | 267.50 | 267.50 | 251.00 | 254.00 | 254.00 | 11,466 |
| 2026-01-14 | 257.00 | 272.00 | 255.50 | 267.00 | 267.00 | 8,297 |
| 2026-01-13 | 274.50 | 274.50 | 256.00 | 258.00 | 258.00 | 13,837 |
| 2026-01-12 | 275.00 | 294.50 | 273.00 | 274.50 | 274.50 | 17,020 |
| 2026-01-09 | 285.50 | 285.50 | 262.00 | 269.50 | 269.50 | 14,792 |
| 2026-01-08 | 275.50 | 289.50 | 274.50 | 285.00 | 285.00 | 10,963 |
| 2026-01-07 | 296.50 | 299.50 | 270.00 | 274.50 | 274.50 | 31,906 |
| 2026-01-05 | 304.00 | 305.00 | 290.00 | 294.00 | 294.00 | 17,255 |
| 2026-01-02 | 249.50 | 299.00 | 249.50 | 277.00 | 277.00 | 33,501 |
| 2025-12-30 | 307.00 | 310.00 | 237.50 | 243.00 | 243.00 | 57,964 |
| 2025-12-29 | 286.00 | 319.50 | 286.00 | 299.00 | 299.00 | 42,093 |
| 2025-12-23 | 259.00 | 294.50 | 259.00 | 283.00 | 283.00 | 65,196 |
| 2025-12-22 | 198.20 | 250.00 | 198.20 | 249.00 | 249.00 | 60,523 |
| 2025-12-19 | 184.00 | 193.00 | 184.00 | 189.00 | 189.00 | 6,972 |
| 2025-12-18 | 223.50 | 253.50 | 181.00 | 183.80 | 183.80 | 43,439 |
| 2025-12-17 | 190.00 | 211.00 | 189.80 | 211.00 | 211.00 | 13,891 |
| 2025-12-16 | 183.80 | 189.60 | 173.60 | 189.20 | 189.20 | 12,310 |
| 2025-12-15 | 159.80 | 194.20 | 159.80 | 181.80 | 181.80 | 16,923 |
| 2025-12-12 | 153.00 | 159.80 | 153.00 | 158.40 | 158.40 | 4,302 |
| 2025-12-11 | 147.40 | 154.20 | 147.00 | 152.40 | 152.40 | 1,873 |
| 2025-12-10 | 149.80 | 149.80 | 145.40 | 146.80 | 146.80 | 677 |
| 2025-12-09 | 145.60 | 151.20 | 142.00 | 151.00 | 151.00 | 1,110 |
| 2025-12-08 | 151.20 | 153.00 | 145.00 | 145.80 | 145.80 | 3,150 |
| 2025-12-05 | 150.20 | 154.00 | 150.00 | 152.00 | 152.00 | 1,787 |
| 2025-12-04 | 148.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,124 |
| 2025-12-03 | 151.00 | 152.60 | 146.60 | 148.60 | 148.60 | 840 |
| 2025-12-02 | 149.40 | 155.80 | 148.00 | 152.20 | 152.20 | 1,524 |
| 2025-12-01 | 153.20 | 153.20 | 148.20 | 150.00 | 150.00 | 1,804 |
| 2025-11-28 | 153.20 | 157.00 | 150.80 | 153.40 | 153.40 | 1,558 |
| 2025-11-27 | 148.20 | 155.00 | 148.20 | 153.20 | 153.20 | 1,352 |
| 2025-11-26 | 161.40 | 161.40 | 148.00 | 148.00 | 148.00 | 2,153 |
| 2025-11-25 | 143.80 | 162.20 | 142.60 | 162.20 | 162.20 | 2,196 |
| 2025-11-24 | 144.40 | 144.40 | 140.20 | 144.40 | 144.40 | 1,126 |
| 2025-11-21 | 147.80 | 149.60 | 136.20 | 144.40 | 144.40 | 6,241 |
| 2025-11-20 | 155.20 | 155.20 | 142.60 | 146.80 | 146.80 | 4,359 |
| 2025-11-19 | 149.80 | 165.00 | 140.00 | 152.00 | 152.00 | 9,361 |
| 2025-11-18 | 153.00 | 156.20 | 150.00 | 150.00 | 150.00 | 1,291 |
| 2025-11-17 | 146.40 | 165.00 | 143.20 | 152.00 | 152.00 | 4,867 |
| 2025-11-14 | 155.20 | 171.00 | 140.80 | 146.60 | 146.60 | 6,070 |
| 2025-11-13 | 146.20 | 166.60 | 146.20 | 155.20 | 155.20 | 9,415 |
| 2025-11-12 | 152.80 | 152.80 | 134.60 | 143.40 | 143.40 | 8,428 |
| 2025-11-11 | 165.00 | 165.00 | 146.20 | 154.80 | 154.80 | 15,517 |
| 2025-11-10 | 195.60 | 214.00 | 145.00 | 174.00 | 174.00 | 18,861 |
| 2025-11-07 | 188.00 | 202.00 | 188.00 | 195.40 | 195.40 | 3,807 |
| 2025-11-06 | 192.40 | 192.40 | 182.00 | 188.00 | 188.00 | 2,803 |
| 2025-11-05 | 213.50 | 216.00 | 188.00 | 192.20 | 192.20 | 8,841 |
| 2025-11-04 | 194.00 | 218.00 | 194.00 | 212.00 | 212.00 | 12,664 |
| 2025-11-03 | 179.80 | 192.80 | 177.00 | 191.80 | 191.80 | 7,607 |
| 2025-10-31 | 176.20 | 182.00 | 173.00 | 179.60 | 179.60 | 2,026 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.