Lightning Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.080	1.080	1.070	1.070	1.070	2,250
2026-10-14	1.150	1.150	0.955	0.980	0.980	49,507
2026-10-13	1.130	1.180	1.130	1.150	1.150	12,926
2026-10-12	1.180	1.180	1.010	1.130	1.130	26,764
2026-10-09	1.230	1.230	0.995	1.060	1.060	15,282
2026-10-08	1.000	1.050	0.980	1.050	1.050	57,915
2026-10-07	1.000	1.030	0.945	1.000	1.000	97,282
2026-10-06	1.080	1.080	0.975	1.060	1.060	4,984
2026-10-05	1.130	1.130	1.000	1.070	1.070	42,710
2026-10-02	1.220	1.220	1.050	1.130	1.130	54,784
2026-10-01	1.170	1.230	1.150	1.220	1.220	28,976
2026-09-30	1.220	1.250	1.070	1.170	1.170	91,974
2026-09-29	1.250	1.330	1.210	1.320	1.320	86,664
2026-09-28	1.340	1.340	1.250	1.270	1.270	29,746
2026-09-25	1.420	1.610	1.260	1.340	1.340	53,289
2026-09-24	1.270	1.410	1.250	1.300	1.300	19,989
2026-09-23	1.400	1.420	1.240	1.410	1.410	43,915
2026-09-22	1.360	1.500	1.270	1.400	1.400	169,367
2026-09-21	1.320	1.340	1.220	1.220	1.220	77,822
2026-09-18	1.260	1.320	1.210	1.310	1.310	85,936
2026-09-17	1.200	1.270	1.180	1.270	1.270	61,031
2026-09-16	1.200	1.270	1.170	1.200	1.200	99,911
2026-09-15	1.260	1.290	1.170	1.170	1.170	141,812
2026-09-14	1.110	1.260	1.010	1.260	1.260	336,304
2026-09-11	0.995	1.130	0.990	1.100	1.100	262,635
2026-09-10	0.985	0.990	0.905	0.990	0.990	95,301
2026-09-09	0.965	1.030	0.930	0.950	0.950	57,158
2026-09-08	0.960	0.960	0.960	0.960	0.960	4,761
2026-09-07	1.070	1.070	1.070	1.070	1.070	238,076
2026-09-04	1.090	1.110	1.000	1.070	1.070	121,588
2026-09-03	1.080	1.290	0.980	1.070	1.070	77,487
2026-09-02	0.975	0.995	0.835	0.905	0.905	55,432
2026-09-01	0.920	1.050	0.920	1.050	1.050	26,304
2026-08-31	0.880	0.880	0.870	0.870	0.870	40,495
2026-08-28	0.925	0.925	0.870	0.870	0.870	46,520
2026-08-27	0.960	0.960	0.955	0.955	0.955	8,382
2026-08-26	0.950	1.100	0.870	0.965	0.965	18,669
2026-08-25	0.965	0.965	0.955	0.965	0.965	7,787
2026-08-24	0.880	0.930	0.880	0.930	0.930	24,925
2026-08-21	0.830	0.875	0.825	0.875	0.875	34,477
2026-08-20	0.860	0.860	0.820	0.840	0.840	28,262
2026-08-19	0.825	0.880	0.820	0.820	0.820	21,218
2026-08-18	0.720	0.800	0.720	0.755	0.755	89,729
2026-08-17	0.760	0.830	0.760	0.830	0.830	13,182
2026-08-14	0.760	0.760	0.760	0.760	0.760	485
2026-08-13	0.870	0.870	0.730	0.785	0.785	67,895
2026-08-12	0.720	0.785	0.685	0.725	0.725	56,360
2026-08-11	0.740	0.785	0.710	0.725	0.725	237,809
2026-08-10	0.740	0.740	0.740	0.740	0.740	0
2026-08-07	0.675	0.750	0.675	0.740	0.740	39,443
2026-08-06	0.720	0.730	0.720	0.730	0.730	14,227
2026-08-05	0.800	0.800	0.720	0.800	0.800	17,738
2026-08-04	0.800	0.845	0.720	0.810	0.810	6,495
2026-08-03	0.889	0.990	0.779	0.816	0.816	132,691
2026-07-31	0.669	0.821	0.669	0.779	0.779	47,577
2026-07-30	0.752	0.756	0.665	0.733	0.733	33,196
2026-07-29	0.733	0.825	0.733	0.825	0.825	3,683
2026-07-28	0.780	0.780	0.780	0.780	0.780	10,000
2026-07-27	0.825	0.940	0.820	0.820	0.820	16,199
2026-07-24	0.825	0.835	0.825	0.835	0.835	1,595

Page 1 of 2 · 64 trading daysOlder →

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.