Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.260	1.260	1.260	1.260	1.260	0
2023-11-27	1.260	1.260	1.260	1.260	1.260	0
2023-11-24	1.260	1.260	1.260	1.260	1.260	0
2023-11-23	1.260	1.260	1.260	1.260	1.260	4,000
2023-11-22	0.725	1.100	0.725	1.100	1.100	520
2023-11-21	0.730	1.140	0.730	1.140	1.140	2,501
2023-11-20	1.140	1.140	1.140	1.140	1.140	5,000
2023-11-17	1.090	1.090	1.090	1.090	1.090	0
2023-11-16	1.090	1.090	1.090	1.090	1.090	0
2023-11-15	1.090	1.090	1.090	1.090	1.090	3,470
2023-11-14	1.030	1.100	1.030	1.100	1.100	6,192
2023-11-13	1.230	1.230	1.230	1.230	1.230	0
2023-11-10	1.160	1.240	1.160	1.230	1.230	6,343
2023-11-09	1.260	1.260	1.260	1.260	1.260	0
2023-11-08	1.260	1.260	1.260	1.260	1.260	0
2023-11-07	1.260	1.260	1.260	1.260	1.260	396
2023-11-06	1.260	1.260	1.260	1.260	1.260	0
2023-11-03	1.260	1.260	1.260	1.260	1.260	0
2023-11-02	1.260	1.260	1.260	1.260	1.260	2,105
2023-11-01	1.500	1.500	1.500	1.500	1.500	0
2023-10-31	1.500	1.500	1.500	1.500	1.500	0
2023-10-30	1.500	1.500	1.500	1.500	1.500	0
2023-10-27	1.500	1.500	1.500	1.500	1.500	1,333
2023-10-26	1.200	1.200	1.200	1.200	1.200	0
2023-10-25	1.200	1.200	1.200	1.200	1.200	10,000
2023-10-24	1.200	1.200	1.200	1.200	1.200	7,000
2023-10-23	1.190	1.190	1.190	1.190	1.190	0
2023-10-20	1.190	1.190	1.190	1.190	1.190	0
2023-10-19	0.930	1.200	0.930	1.190	1.190	2,004
2023-10-18	1.370	1.370	1.370	1.370	1.370	0
2023-10-17	1.370	1.370	1.370	1.370	1.370	0
2023-10-16	1.370	1.370	1.370	1.370	1.370	0
2023-10-13	1.370	1.370	1.370	1.370	1.370	133
2023-10-12	1.500	1.500	1.500	1.500	1.500	0
2023-10-11	1.500	1.500	1.500	1.500	1.500	0
2023-10-10	1.360	1.500	1.360	1.500	1.500	2,092
2023-10-09	1.400	1.400	1.400	1.400	1.400	240
2023-10-06	1.520	1.520	1.350	1.350	1.350	336
2023-10-05	1.400	1.540	1.400	1.520	1.520	4,057
2023-10-04	1.270	1.710	1.130	1.130	1.130	6,189
2023-10-03	1.490	1.490	1.490	1.490	1.490	0
2023-10-02	1.490	1.490	1.490	1.490	1.490	0
2023-09-29	1.500	1.570	1.210	1.490	1.490	5,280
2023-09-28	1.510	1.510	1.500	1.500	1.500	15,000
2023-09-27	1.600	1.600	1.600	1.600	1.600	0
2023-09-26	1.700	1.700	1.600	1.600	1.600	3,600
2023-09-25	1.680	1.680	1.680	1.680	1.680	0
2023-09-22	1.680	1.680	1.680	1.680	1.680	0
2023-09-21	1.680	1.680	1.680	1.680	1.680	0
2023-09-20	1.730	1.730	1.680	1.680	1.680	2,800
2023-09-19	2.000	2.000	2.000	2.000	2.000	0
2023-09-18	2.000	2.000	2.000	2.000	2.000	0
2023-09-15	2.000	2.000	2.000	2.000	2.000	0
2023-09-14	2.000	2.000	2.000	2.000	2.000	0
2023-09-13	2.000	2.000	2.000	2.000	2.000	0
2023-09-12	2.000	2.000	2.000	2.000	2.000	0
2023-09-11	2.000	2.000	2.000	2.000	2.000	0
2023-09-08	2.000	2.000	2.000	2.000	2.000	0
2023-09-07	2.000	2.000	2.000	2.000	2.000	0
2023-09-06	2.080	2.080	2.000	2.000	2.000	80

← NewerPage 13 of 21 · 1,254 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.