Lappland Guldprospektering AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 98.500 | 110.40 | 95.400 | 104.40 | 104.40 | 2,160 |
| 2025-05-09 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 910 |
| 2025-05-08 | 101.40 | 103.40 | 100.00 | 102.80 | 102.80 | 659 |
| 2025-05-07 | 102.00 | 107.00 | 101.20 | 101.40 | 101.40 | 1,032 |
| 2025-05-06 | 103.60 | 119.80 | 102.00 | 105.60 | 105.60 | 2,746 |
| 2025-05-05 | 100.80 | 106.80 | 100.80 | 103.60 | 103.60 | 971 |
| 2025-05-02 | 106.00 | 107.00 | 97.100 | 100.80 | 100.80 | 2,401 |
| 2025-04-30 | 108.60 | 108.60 | 101.40 | 105.80 | 105.80 | 590 |
| 2025-04-29 | 109.00 | 112.60 | 106.00 | 108.80 | 108.80 | 590 |
| 2025-04-28 | 110.00 | 116.60 | 107.20 | 111.20 | 111.20 | 799 |
| 2025-04-25 | 116.00 | 117.80 | 107.00 | 110.20 | 110.20 | 5,206 |
| 2025-04-24 | 113.60 | 120.00 | 113.60 | 119.00 | 119.00 | 776 |
| 2025-04-23 | 121.00 | 125.20 | 112.60 | 118.80 | 118.80 | 5,406 |
| 2025-04-22 | 107.00 | 129.60 | 107.00 | 120.00 | 120.00 | 10,355 |
| 2025-04-17 | 103.40 | 107.00 | 103.40 | 106.80 | 106.80 | 442 |
| 2025-04-16 | 106.80 | 106.80 | 101.60 | 103.40 | 103.40 | 598 |
| 2025-04-15 | 97.100 | 108.00 | 97.100 | 103.40 | 103.40 | 1,681 |
| 2025-04-14 | 104.00 | 107.60 | 99.100 | 101.00 | 101.00 | 1,070 |
| 2025-04-11 | 106.20 | 106.20 | 102.00 | 105.80 | 105.80 | 3,383 |
| 2025-04-10 | 100.00 | 114.00 | 100.00 | 105.60 | 105.60 | 2,121 |
| 2025-04-09 | 104.60 | 110.00 | 96.100 | 99.000 | 99.000 | 4,108 |
| 2025-04-08 | 106.40 | 113.60 | 104.40 | 111.20 | 111.20 | 3,295 |
| 2025-04-07 | 116.40 | 116.40 | 95.100 | 112.80 | 112.80 | 5,369 |
| 2025-04-04 | 118.80 | 118.80 | 116.60 | 116.60 | 116.60 | 71 |
| 2025-04-03 | 118.20 | 121.20 | 114.00 | 115.20 | 115.20 | 1,418 |
| 2025-04-02 | 124.00 | 124.00 | 118.00 | 121.20 | 121.20 | 1,514 |
| 2025-04-01 | 124.80 | 124.80 | 117.00 | 121.80 | 121.80 | 1,661 |
| 2025-03-31 | 123.00 | 125.00 | 119.20 | 125.00 | 125.00 | 4,341 |
| 2025-03-28 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 3,844 |
| 2025-03-27 | 121.40 | 121.40 | 107.00 | 108.80 | 108.80 | 6,963 |
| 2025-03-26 | 113.20 | 121.80 | 111.00 | 121.80 | 121.80 | 3,107 |
| 2025-03-25 | 113.00 | 117.80 | 108.20 | 116.40 | 116.40 | 1,257 |
| 2025-03-24 | 116.60 | 118.40 | 113.20 | 114.00 | 114.00 | 548 |
| 2025-03-21 | 113.00 | 117.20 | 110.20 | 116.40 | 116.40 | 1,995 |
| 2025-03-20 | 120.00 | 121.80 | 109.00 | 116.60 | 116.60 | 2,231 |
| 2025-03-19 | 123.00 | 124.80 | 118.40 | 123.40 | 123.40 | 1,099 |
| 2025-03-18 | 123.80 | 125.00 | 120.20 | 124.80 | 124.80 | 1,299 |
| 2025-03-17 | 120.80 | 124.00 | 118.80 | 123.80 | 123.80 | 1,597 |
| 2025-03-14 | 116.60 | 125.00 | 116.60 | 120.80 | 120.80 | 2,709 |
| 2025-03-13 | 116.00 | 117.00 | 110.40 | 116.60 | 116.60 | 2,238 |
| 2025-03-12 | 105.20 | 116.40 | 105.20 | 113.80 | 113.80 | 3,278 |
| 2025-03-11 | 115.00 | 115.00 | 100.00 | 105.00 | 105.00 | 4,132 |
| 2025-03-10 | 118.80 | 122.00 | 115.00 | 118.60 | 118.60 | 1,608 |
| 2025-03-07 | 119.00 | 119.20 | 113.40 | 118.80 | 118.80 | 1,062 |
| 2025-03-06 | 118.40 | 121.80 | 111.20 | 119.80 | 119.80 | 1,416 |
| 2025-03-05 | 109.00 | 120.00 | 109.00 | 118.00 | 118.00 | 5,209 |
| 2025-03-04 | 124.00 | 124.00 | 108.00 | 112.20 | 112.20 | 8,297 |
| 2025-03-03 | 134.80 | 134.80 | 125.40 | 126.40 | 126.40 | 4,318 |
| 2025-02-28 | 127.00 | 135.00 | 120.20 | 134.80 | 134.80 | 2,796 |
| 2025-02-27 | 131.00 | 142.20 | 123.20 | 128.00 | 128.00 | 4,125 |
| 2025-02-26 | 144.80 | 144.80 | 129.00 | 136.00 | 136.00 | 2,908 |
| 2025-02-25 | 148.00 | 148.00 | 143.20 | 145.20 | 145.20 | 1,261 |
| 2025-02-24 | 149.00 | 152.00 | 143.00 | 148.20 | 148.20 | 2,813 |
| 2025-02-21 | 148.60 | 150.00 | 145.20 | 145.20 | 145.20 | 2,190 |
| 2025-02-20 | 142.00 | 147.80 | 141.00 | 147.80 | 147.80 | 2,113 |
| 2025-02-19 | 150.80 | 157.00 | 145.00 | 145.00 | 145.00 | 2,252 |
| 2025-02-18 | 156.80 | 156.80 | 135.00 | 150.80 | 150.80 | 11,151 |
| 2025-02-17 | 164.20 | 164.20 | 157.00 | 157.00 | 157.00 | 5,918 |
| 2025-02-14 | 153.60 | 160.00 | 150.00 | 158.00 | 158.00 | 5,230 |
| 2025-02-13 | 152.60 | 169.00 | 146.60 | 152.60 | 152.60 | 19,439 |
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.