Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-08-16 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 4,255 |
| 2024-08-15 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-08-14 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-08-13 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-08-12 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-08-09 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-08-08 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-08-07 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 100 |
| 2024-08-06 | 0.850 | 0.950 | 0.850 | 0.950 | 0.950 | 1,912 |
| 2024-08-05 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-02 | 0.975 | 0.975 | 0.960 | 0.960 | 0.960 | 2,000 |
| 2024-08-01 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-31 | 0.720 | 0.895 | 0.700 | 0.890 | 0.890 | 35,126 |
| 2024-07-30 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 17,652 |
| 2024-07-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-26 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-24 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-23 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-22 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 89 |
| 2024-07-18 | 0.825 | 0.830 | 0.825 | 0.830 | 0.830 | 5,600 |
| 2024-07-17 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0 |
| 2024-07-16 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 4,127 |
| 2024-07-15 | 0.870 | 1.030 | 0.870 | 1.030 | 1.030 | 1,008 |
| 2024-07-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2024-07-11 | 0.875 | 1.140 | 0.875 | 1.130 | 1.130 | 704 |
| 2024-07-10 | 0.845 | 1.120 | 0.845 | 1.120 | 1.120 | 2,480 |
| 2024-07-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-07-08 | 0.915 | 1.140 | 0.915 | 1.140 | 1.140 | 1,877 |
| 2024-07-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-07-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-07-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-07-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 973 |
| 2024-07-01 | 1.070 | 1.070 | 0.855 | 0.855 | 0.855 | 2,679 |
| 2024-06-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 86 |
| 2024-06-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,434 |
| 2024-06-24 | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 57 |
| 2024-06-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 833 |
| 2024-06-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-06-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-06-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,858 |
| 2024-06-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 416 |
| 2024-05-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-28 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 2,946 |
| 2024-05-27 | 0.820 | 1.000 | 0.820 | 1.000 | 1.000 | 10,120 |
| 2024-05-24 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
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.