Lappland Guldprospektering AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 170.80 | 176.00 | 170.00 | 176.00 | 176.00 | 3,869 |
| 2025-10-29 | 157.40 | 169.80 | 157.40 | 169.40 | 169.40 | 5,641 |
| 2025-10-28 | 160.20 | 160.80 | 152.20 | 154.40 | 154.40 | 6,202 |
| 2025-10-27 | 176.80 | 176.80 | 157.00 | 161.40 | 161.40 | 9,971 |
| 2025-10-24 | 184.60 | 184.60 | 170.80 | 176.80 | 176.80 | 5,580 |
| 2025-10-23 | 161.40 | 182.00 | 159.80 | 180.00 | 180.00 | 7,342 |
| 2025-10-22 | 173.40 | 179.80 | 162.80 | 165.60 | 165.60 | 7,542 |
| 2025-10-21 | 188.20 | 188.20 | 163.00 | 173.20 | 173.20 | 24,579 |
| 2025-10-20 | 194.00 | 197.40 | 180.00 | 188.40 | 188.40 | 12,515 |
| 2025-10-17 | 195.00 | 207.50 | 192.60 | 194.20 | 194.20 | 8,681 |
| 2025-10-16 | 204.50 | 214.50 | 191.80 | 192.60 | 192.60 | 8,459 |
| 2025-10-15 | 205.50 | 224.00 | 197.00 | 200.00 | 200.00 | 24,058 |
| 2025-10-14 | 185.00 | 206.50 | 185.00 | 202.00 | 202.00 | 25,684 |
| 2025-10-13 | 243.50 | 243.50 | 182.80 | 182.80 | 182.80 | 52,898 |
| 2025-10-10 | 272.00 | 287.00 | 240.00 | 243.50 | 243.50 | 41,802 |
| 2025-10-09 | 245.00 | 294.00 | 238.50 | 280.00 | 280.00 | 71,895 |
| 2025-10-08 | 217.00 | 316.00 | 217.00 | 240.00 | 240.00 | 119,931 |
| 2025-10-07 | 239.00 | 245.00 | 195.00 | 217.00 | 217.00 | 53,119 |
| 2025-10-06 | 162.60 | 243.50 | 162.60 | 239.00 | 239.00 | 106,241 |
| 2025-10-03 | 149.80 | 171.00 | 149.80 | 161.40 | 161.40 | 32,993 |
| 2025-10-02 | 145.20 | 149.80 | 136.60 | 149.40 | 149.40 | 11,384 |
| 2025-10-01 | 150.00 | 154.80 | 130.00 | 145.00 | 145.00 | 32,914 |
| 2025-09-30 | 120.40 | 152.00 | 117.40 | 146.60 | 146.60 | 73,249 |
| 2025-09-29 | 101.40 | 110.40 | 100.00 | 103.80 | 103.80 | 11,972 |
| 2025-09-26 | 101.60 | 101.80 | 98.300 | 101.60 | 101.60 | 1,287 |
| 2025-09-25 | 95.800 | 102.00 | 93.400 | 102.00 | 102.00 | 3,404 |
| 2025-09-24 | 92.600 | 95.900 | 92.600 | 93.100 | 93.100 | 366 |
| 2025-09-23 | 95.900 | 98.700 | 92.800 | 93.000 | 93.000 | 4,271 |
| 2025-09-22 | 95.000 | 100.00 | 94.000 | 96.400 | 96.400 | 2,178 |
| 2025-09-19 | 95.400 | 95.700 | 94.000 | 95.700 | 95.700 | 526 |
| 2025-09-18 | 92.100 | 94.800 | 92.100 | 94.500 | 94.500 | 1,148 |
| 2025-09-17 | 94.000 | 94.900 | 91.500 | 92.100 | 92.100 | 520 |
| 2025-09-16 | 95.100 | 96.500 | 90.600 | 93.700 | 93.700 | 2,114 |
| 2025-09-15 | 98.300 | 98.300 | 95.100 | 96.000 | 96.000 | 798 |
| 2025-09-12 | 96.500 | 98.700 | 95.000 | 98.700 | 98.700 | 1,229 |
| 2025-09-11 | 99.400 | 99.400 | 96.400 | 96.500 | 96.500 | 818 |
| 2025-09-10 | 99.100 | 100.60 | 98.900 | 99.400 | 99.400 | 583 |
| 2025-09-09 | 98.600 | 104.20 | 98.600 | 99.100 | 99.100 | 1,577 |
| 2025-09-08 | 100.40 | 101.40 | 100.00 | 100.00 | 100.00 | 626 |
| 2025-09-05 | 102.00 | 104.60 | 100.00 | 100.40 | 100.40 | 1,421 |
| 2025-09-04 | 96.600 | 101.80 | 96.100 | 101.80 | 101.80 | 718 |
| 2025-09-03 | 96.300 | 100.00 | 96.300 | 100.00 | 100.00 | 1,737 |
| 2025-09-02 | 101.40 | 104.00 | 96.000 | 97.000 | 97.000 | 2,346 |
| 2025-09-01 | 102.40 | 104.60 | 101.40 | 101.40 | 101.40 | 486 |
| 2025-08-29 | 101.80 | 104.60 | 100.20 | 101.00 | 101.00 | 1,882 |
| 2025-08-28 | 102.60 | 103.20 | 100.20 | 101.80 | 101.80 | 573 |
| 2025-08-27 | 103.40 | 103.40 | 101.60 | 102.60 | 102.60 | 409 |
| 2025-08-26 | 103.60 | 103.60 | 102.20 | 103.60 | 103.60 | 1,232 |
| 2025-08-25 | 103.80 | 104.80 | 102.00 | 103.60 | 103.60 | 2,167 |
| 2025-08-22 | 99.000 | 105.00 | 99.000 | 102.00 | 102.00 | 3,992 |
| 2025-08-21 | 94.000 | 99.700 | 94.000 | 98.900 | 98.900 | 793 |
| 2025-08-20 | 98.900 | 98.900 | 95.500 | 98.600 | 98.600 | 255 |
| 2025-08-19 | 99.100 | 99.100 | 95.000 | 98.900 | 98.900 | 267 |
| 2025-08-18 | 103.40 | 103.40 | 98.000 | 99.100 | 99.100 | 932 |
| 2025-08-15 | 98.000 | 104.60 | 93.000 | 103.40 | 103.40 | 453 |
| 2025-08-14 | 97.900 | 100.00 | 97.900 | 98.000 | 98.000 | 611 |
| 2025-08-13 | 95.900 | 97.900 | 91.400 | 97.900 | 97.900 | 1,089 |
| 2025-08-12 | 95.000 | 99.600 | 91.200 | 95.900 | 95.900 | 1,363 |
| 2025-08-11 | 99.000 | 102.40 | 96.400 | 98.900 | 98.900 | 1,070 |
| 2025-08-08 | 102.60 | 102.60 | 98.300 | 100.00 | 100.00 | 700 |
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.