Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-02-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-02-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-02-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-02-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2024-02-16 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 1,000 |
| 2024-02-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,931 |
| 2024-02-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8,064 |
| 2024-02-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-09 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 5,347 |
| 2024-02-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-02-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-02-06 | 1.000 | 1.240 | 1.000 | 1.240 | 1.240 | 8,593 |
| 2024-02-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 32 |
| 2024-02-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-01-31 | 0.950 | 1.140 | 0.950 | 1.140 | 1.140 | 168 |
| 2024-01-30 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 1,801 |
| 2024-01-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 980 |
| 2024-01-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-01-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-01-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,968 |
| 2024-01-23 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 5,117 |
| 2024-01-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,766 |
| 2024-01-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-17 | 0.945 | 1.100 | 0.945 | 1.100 | 1.100 | 716 |
| 2024-01-16 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 4,300 |
| 2024-01-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-01-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-01-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 367 |
| 2024-01-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,101 |
| 2024-01-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2024-01-08 | 0.865 | 0.990 | 0.865 | 0.985 | 0.985 | 42,183 |
| 2024-01-05 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0 |
| 2024-01-04 | 0.800 | 0.855 | 0.800 | 0.855 | 0.855 | 4,259 |
| 2024-01-03 | 1.000 | 1.050 | 0.875 | 0.875 | 0.875 | 17,608 |
| 2024-01-02 | 0.800 | 1.080 | 0.780 | 1.060 | 1.060 | 11,159 |
| 2023-12-29 | 0.820 | 0.910 | 0.800 | 0.910 | 0.910 | 68,289 |
| 2023-12-28 | 1.090 | 1.100 | 0.800 | 1.000 | 1.000 | 125,435 |
| 2023-12-27 | 0.965 | 1.190 | 0.700 | 1.100 | 1.100 | 88,083 |
| 2023-12-22 | 0.915 | 1.140 | 0.915 | 1.140 | 1.140 | 496 |
| 2023-12-21 | 0.985 | 1.340 | 0.985 | 1.340 | 1.340 | 1,234 |
| 2023-12-20 | 0.910 | 1.380 | 0.910 | 1.380 | 1.380 | 1,387 |
| 2023-12-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 450 |
| 2023-12-18 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 5,693 |
| 2023-12-15 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 2,131 |
| 2023-12-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2023-12-13 | 1.360 | 1.360 | 0.900 | 0.900 | 0.900 | 3,322 |
| 2023-12-12 | 0.785 | 1.240 | 0.785 | 1.240 | 1.240 | 3,427 |
| 2023-12-11 | 0.765 | 0.900 | 0.765 | 0.900 | 0.900 | 386 |
| 2023-12-08 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 234 |
| 2023-12-07 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-12-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-12-05 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-12-04 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-12-01 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 49 |
| 2023-11-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2023-11-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 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.