Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 0.775 | 0.995 | 0.775 | 0.995 | 0.995 | 4,341 |
| 2024-05-22 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2024-05-21 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2024-05-20 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2024-05-17 | 0.990 | 0.995 | 0.990 | 0.995 | 0.995 | 8,500 |
| 2024-05-16 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-05-15 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-05-14 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-05-13 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-05-10 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-05-08 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-05-07 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-05-06 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 285 |
| 2024-05-03 | 0.765 | 0.915 | 0.765 | 0.915 | 0.915 | 1,500 |
| 2024-05-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 3,102 |
| 2024-04-30 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 11,000 |
| 2024-04-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-26 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 5,000 |
| 2024-04-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-23 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 1,170 |
| 2024-04-22 | 0.785 | 0.900 | 0.785 | 0.785 | 0.785 | 4,729 |
| 2024-04-19 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0 |
| 2024-04-18 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0 |
| 2024-04-17 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 253 |
| 2024-04-16 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-04-15 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 12 |
| 2024-04-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-04-11 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-04-10 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-04-09 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-04-08 | 0.770 | 0.850 | 0.770 | 0.850 | 0.850 | 819 |
| 2024-04-05 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2024-04-04 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2024-04-03 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 5,790 |
| 2024-04-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 47 |
| 2024-03-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-27 | 0.750 | 0.845 | 0.750 | 0.800 | 0.800 | 2,400 |
| 2024-03-26 | 0.740 | 0.845 | 0.740 | 0.845 | 0.845 | 840 |
| 2024-03-25 | 0.835 | 0.895 | 0.835 | 0.895 | 0.895 | 2,695 |
| 2024-03-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,666 |
| 2024-03-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 3,100 |
| 2024-03-20 | 1.020 | 1.020 | 0.915 | 0.915 | 0.915 | 692 |
| 2024-03-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-18 | 0.875 | 1.000 | 0.875 | 1.000 | 1.000 | 1,005 |
| 2024-03-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 782 |
| 2024-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,961 |
| 2024-03-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-03-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-03-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,000 |
| 2024-03-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-07 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 1,465 |
| 2024-03-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2024-03-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 960 |
| 2024-03-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-03-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,869 |
| 2024-02-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-02-28 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 1,622 |
| 2024-02-27 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 7,000 |
| 2024-02-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,000 |
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.