Lappland Guldprospektering AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 99.600 | 100.00 | 98.000 | 98.700 | 98.700 | 1,427 |
| 2025-08-06 | 99.600 | 103.80 | 99.000 | 99.600 | 99.600 | 462 |
| 2025-08-05 | 102.60 | 102.60 | 99.100 | 101.00 | 101.00 | 406 |
| 2025-08-04 | 103.60 | 103.80 | 98.900 | 98.900 | 98.900 | 778 |
| 2025-08-01 | 99.000 | 104.00 | 97.000 | 103.60 | 103.60 | 794 |
| 2025-07-31 | 102.80 | 102.80 | 100.00 | 102.60 | 102.60 | 450 |
| 2025-07-30 | 98.000 | 102.80 | 98.000 | 102.80 | 102.80 | 1,083 |
| 2025-07-29 | 101.80 | 101.80 | 95.300 | 101.40 | 101.40 | 486 |
| 2025-07-28 | 103.60 | 105.00 | 98.400 | 101.80 | 101.80 | 604 |
| 2025-07-25 | 99.400 | 104.80 | 99.400 | 103.60 | 103.60 | 881 |
| 2025-07-24 | 100.60 | 101.80 | 97.400 | 99.100 | 99.100 | 745 |
| 2025-07-23 | 102.00 | 102.80 | 98.000 | 100.80 | 100.80 | 943 |
| 2025-07-22 | 103.60 | 103.60 | 95.800 | 101.80 | 101.80 | 856 |
| 2025-07-21 | 105.00 | 105.00 | 100.00 | 103.60 | 103.60 | 704 |
| 2025-07-18 | 98.500 | 104.20 | 98.200 | 102.60 | 102.60 | 435 |
| 2025-07-17 | 100.80 | 104.80 | 95.000 | 99.000 | 99.000 | 766 |
| 2025-07-16 | 105.00 | 107.00 | 100.20 | 102.00 | 102.00 | 1,210 |
| 2025-07-15 | 104.80 | 106.80 | 102.00 | 102.20 | 102.20 | 3,811 |
| 2025-07-14 | 103.80 | 107.00 | 102.20 | 104.80 | 104.80 | 2,605 |
| 2025-07-11 | 100.00 | 105.00 | 100.00 | 103.80 | 103.80 | 1,303 |
| 2025-07-10 | 100.00 | 104.80 | 100.00 | 100.00 | 100.00 | 818 |
| 2025-07-09 | 103.20 | 103.20 | 99.800 | 102.20 | 102.20 | 624 |
| 2025-07-08 | 99.100 | 103.80 | 99.100 | 103.00 | 103.00 | 668 |
| 2025-07-07 | 101.00 | 104.60 | 101.00 | 101.00 | 101.00 | 281 |
| 2025-07-04 | 101.60 | 101.60 | 99.000 | 101.00 | 101.00 | 895 |
| 2025-07-03 | 103.60 | 103.60 | 99.900 | 100.20 | 100.20 | 631 |
| 2025-07-02 | 99.800 | 104.00 | 97.500 | 99.700 | 99.700 | 930 |
| 2025-07-01 | 98.900 | 104.80 | 96.900 | 99.900 | 99.900 | 239 |
| 2025-06-30 | 96.400 | 104.00 | 95.000 | 99.900 | 99.900 | 705 |
| 2025-06-27 | 96.000 | 100.60 | 95.700 | 96.800 | 96.800 | 1,256 |
| 2025-06-26 | 101.20 | 105.00 | 95.100 | 98.000 | 98.000 | 3,857 |
| 2025-06-25 | 102.80 | 117.60 | 97.400 | 100.60 | 100.60 | 13,220 |
| 2025-06-24 | 109.80 | 109.80 | 98.000 | 98.000 | 98.000 | 2,270 |
| 2025-06-23 | 102.40 | 112.60 | 100.00 | 110.00 | 110.00 | 2,823 |
| 2025-06-19 | 99.800 | 116.80 | 99.800 | 102.40 | 102.40 | 3,819 |
| 2025-06-18 | 99.900 | 107.00 | 91.400 | 104.00 | 104.00 | 2,455 |
| 2025-06-17 | 92.500 | 103.80 | 91.200 | 103.40 | 103.40 | 10,518 |
| 2025-06-16 | 98.000 | 102.20 | 80.000 | 92.000 | 92.000 | 5,958 |
| 2025-06-13 | 104.00 | 111.80 | 98.000 | 103.60 | 103.60 | 4,117 |
| 2025-06-12 | 91.700 | 124.40 | 91.700 | 104.00 | 104.00 | 5,431 |
| 2025-06-11 | 92.000 | 95.000 | 91.300 | 91.700 | 91.700 | 1,086 |
| 2025-06-10 | 94.000 | 95.700 | 86.100 | 91.300 | 91.300 | 488 |
| 2025-06-09 | 88.000 | 98.900 | 88.000 | 97.100 | 97.100 | 4,824 |
| 2025-06-05 | 87.100 | 89.600 | 85.100 | 89.000 | 89.000 | 1,820 |
| 2025-06-04 | 88.000 | 93.500 | 81.100 | 87.100 | 87.100 | 5,389 |
| 2025-06-03 | 95.800 | 95.800 | 90.100 | 91.000 | 91.000 | 1,337 |
| 2025-06-02 | 94.700 | 100.00 | 94.700 | 96.100 | 96.100 | 1,098 |
| 2025-05-30 | 93.000 | 100.00 | 93.000 | 94.800 | 94.800 | 490 |
| 2025-05-28 | 95.700 | 99.300 | 92.000 | 93.000 | 93.000 | 680 |
| 2025-05-27 | 104.40 | 104.60 | 94.100 | 96.600 | 96.600 | 3,818 |
| 2025-05-26 | 97.000 | 104.80 | 91.000 | 103.20 | 103.20 | 1,716 |
| 2025-05-23 | 97.000 | 106.00 | 97.000 | 98.000 | 98.000 | 2,381 |
| 2025-05-22 | 98.800 | 105.00 | 94.200 | 99.600 | 99.600 | 2,267 |
| 2025-05-21 | 93.500 | 98.800 | 89.000 | 98.800 | 98.800 | 3,906 |
| 2025-05-20 | 85.200 | 95.000 | 76.000 | 88.500 | 88.500 | 2,917 |
| 2025-05-19 | 90.000 | 90.000 | 65.000 | 88.700 | 88.700 | 1,351 |
| 2025-05-16 | 91.100 | 98.000 | 90.000 | 93.000 | 93.000 | 2,595 |
| 2025-05-15 | 93.900 | 99.900 | 86.500 | 96.000 | 96.000 | 1,608 |
| 2025-05-14 | 100.00 | 102.40 | 92.300 | 99.100 | 99.100 | 1,769 |
| 2025-05-13 | 104.00 | 104.00 | 92.900 | 104.00 | 104.00 | 6,503 |
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.