Lappland Guldprospektering AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 151.20 | 155.00 | 149.00 | 152.60 | 152.60 | 3,903 |
| 2025-02-11 | 146.60 | 153.00 | 140.00 | 151.20 | 151.20 | 8,500 |
| 2025-02-10 | 156.80 | 156.80 | 144.40 | 145.00 | 145.00 | 5,604 |
| 2025-02-07 | 154.00 | 162.20 | 154.00 | 157.00 | 157.00 | 6,068 |
| 2025-02-06 | 146.00 | 164.60 | 146.00 | 156.60 | 156.60 | 11,224 |
| 2025-02-05 | 145.60 | 150.00 | 141.40 | 146.80 | 146.80 | 7,354 |
| 2025-02-04 | 129.20 | 148.00 | 129.20 | 148.00 | 148.00 | 14,103 |
| 2025-02-03 | 124.60 | 128.00 | 122.00 | 128.00 | 128.00 | 3,783 |
| 2025-01-31 | 123.00 | 124.60 | 120.20 | 124.00 | 124.00 | 2,127 |
| 2025-01-30 | 118.60 | 131.00 | 118.60 | 122.00 | 122.00 | 4,362 |
| 2025-01-29 | 118.00 | 120.00 | 114.00 | 119.00 | 119.00 | 4,088 |
| 2025-01-28 | 120.40 | 123.00 | 117.00 | 117.00 | 117.00 | 5,935 |
| 2025-01-27 | 120.00 | 125.00 | 117.80 | 119.80 | 119.80 | 2,512 |
| 2025-01-24 | 125.00 | 125.00 | 120.20 | 120.20 | 120.20 | 1,649 |
| 2025-01-23 | 125.40 | 129.60 | 117.00 | 125.00 | 125.00 | 3,097 |
| 2025-01-22 | 126.60 | 130.60 | 125.00 | 126.00 | 126.00 | 3,296 |
| 2025-01-21 | 130.00 | 134.60 | 126.20 | 126.20 | 126.20 | 4,173 |
| 2025-01-20 | 122.80 | 130.00 | 122.80 | 129.00 | 129.00 | 7,343 |
| 2025-01-17 | 118.00 | 124.60 | 116.00 | 123.00 | 123.00 | 3,378 |
| 2025-01-16 | 120.40 | 125.60 | 118.00 | 120.20 | 120.20 | 2,103 |
| 2025-01-15 | 120.00 | 127.80 | 119.00 | 122.80 | 122.80 | 5,340 |
| 2025-01-14 | 108.00 | 119.40 | 108.00 | 119.00 | 119.00 | 2,319 |
| 2025-01-13 | 110.00 | 116.60 | 105.00 | 108.00 | 108.00 | 1,875 |
| 2025-01-10 | 115.60 | 124.60 | 107.00 | 113.00 | 113.00 | 5,260 |
| 2025-01-09 | 108.00 | 123.00 | 108.00 | 114.60 | 114.60 | 5,965 |
| 2025-01-08 | 88.000 | 109.00 | 85.000 | 107.00 | 107.00 | 5,071 |
| 2025-01-07 | 86.800 | 89.000 | 85.000 | 89.000 | 89.000 | 1,506 |
| 2025-01-03 | 80.100 | 86.800 | 80.000 | 86.800 | 86.800 | 2,314 |
| 2025-01-02 | 86.000 | 89.900 | 82.000 | 84.700 | 84.700 | 2,979 |
| 2024-12-30 | 89.000 | 92.000 | 86.000 | 88.000 | 88.000 | 683 |
| 2024-12-27 | 94.000 | 94.000 | 85.100 | 86.100 | 86.100 | 2,726 |
| 2024-12-23 | 89.200 | 95.000 | 89.200 | 94.000 | 94.000 | 1,293 |
| 2024-12-20 | 90.700 | 90.700 | 85.100 | 87.800 | 87.800 | 3,835 |
| 2024-12-19 | 98.600 | 98.600 | 90.400 | 91.200 | 91.200 | 2,322 |
| 2024-12-18 | 102.40 | 102.60 | 97.000 | 99.900 | 99.900 | 3,166 |
| 2024-12-17 | 107.40 | 107.40 | 101.00 | 104.40 | 104.40 | 3,511 |
| 2024-12-16 | 113.00 | 113.00 | 107.00 | 108.60 | 108.60 | 2,360 |
| 2024-12-13 | 116.40 | 118.00 | 110.60 | 114.80 | 114.80 | 1,402 |
| 2024-12-12 | 116.00 | 119.00 | 111.20 | 116.00 | 116.00 | 1,823 |
| 2024-12-11 | 124.00 | 125.00 | 115.00 | 118.60 | 118.60 | 2,171 |
| 2024-12-10 | 122.00 | 127.80 | 122.00 | 124.00 | 124.00 | 1,793 |
| 2024-12-09 | 116.00 | 131.00 | 116.00 | 121.80 | 121.80 | 4,247 |
| 2024-12-06 | 107.00 | 118.00 | 102.20 | 116.00 | 116.00 | 5,180 |
| 2024-12-05 | 119.80 | 122.00 | 106.00 | 109.80 | 109.80 | 7,369 |
| 2024-12-04 | 124.20 | 125.00 | 116.20 | 117.00 | 117.00 | 3,226 |
| 2024-12-03 | 119.40 | 126.00 | 119.40 | 120.00 | 120.00 | 2,606 |
| 2024-12-02 | 125.00 | 125.40 | 113.80 | 119.40 | 119.40 | 6,472 |
| 2024-11-29 | 125.80 | 129.80 | 118.00 | 128.80 | 128.80 | 2,695 |
| 2024-11-28 | 129.80 | 130.00 | 117.00 | 126.00 | 126.00 | 3,699 |
| 2024-11-27 | 134.00 | 147.00 | 126.80 | 128.60 | 128.60 | 12,210 |
| 2024-11-26 | 122.40 | 142.00 | 122.00 | 133.40 | 133.40 | 9,694 |
| 2024-11-25 | 127.00 | 134.50 | 115.00 | 122.00 | 122.00 | 5,753 |
| 2024-11-22 | 109.50 | 128.50 | 107.00 | 123.00 | 123.00 | 10,383 |
| 2024-11-21 | 122.50 | 125.00 | 96.400 | 111.50 | 111.50 | 12,827 |
| 2024-11-20 | 123.00 | 135.00 | 120.00 | 122.50 | 122.50 | 16,340 |
| 2024-11-19 | 126.50 | 126.50 | 106.50 | 119.00 | 119.00 | 14,428 |
| 2024-11-18 | 152.50 | 164.00 | 112.00 | 126.50 | 126.50 | 44,233 |
| 2024-11-15 | 146.50 | 176.50 | 143.00 | 150.00 | 150.00 | 63,210 |
| 2024-11-14 | 119.00 | 141.00 | 119.00 | 141.00 | 141.00 | 35,693 |
| 2024-11-13 | 90.000 | 118.00 | 87.600 | 117.00 | 117.00 | 28,092 |
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.