Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-09-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-09-01 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 1,940 |
| 2023-08-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 719 |
| 2023-08-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 |
| 2023-08-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2023-08-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2023-08-25 | 2.380 | 2.380 | 1.870 | 1.890 | 1.890 | 6,031 |
| 2023-08-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-08-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-08-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-08-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3,294 |
| 2023-08-18 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 3,442 |
| 2023-08-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 511 |
| 2023-08-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 794 |
| 2023-08-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 39 |
| 2023-08-14 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 668 |
| 2023-08-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-08-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 620 |
| 2023-08-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,288 |
| 2023-08-08 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 1,052 |
| 2023-08-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2023-08-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2023-08-03 | 1.640 | 2.040 | 1.640 | 2.040 | 2.040 | 167 |
| 2023-08-02 | 2.280 | 2.280 | 2.120 | 2.120 | 2.120 | 4,581 |
| 2023-08-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-07-31 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 200 |
| 2023-07-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-07-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 3,524 |
| 2023-07-26 | 2.280 | 2.280 | 2.040 | 2.280 | 2.280 | 1,254 |
| 2023-07-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 43 |
| 2023-07-24 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-07-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-07-20 | 2.200 | 2.200 | 2.060 | 2.060 | 2.060 | 1,187 |
| 2023-07-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 316 |
| 2023-07-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-07-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-07-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,357 |
| 2023-07-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 50 |
| 2023-07-12 | 1.690 | 1.770 | 1.690 | 1.770 | 1.770 | 1,282 |
| 2023-07-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 |
| 2023-07-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,697 |
| 2023-07-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 16,404 |
| 2023-07-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 3,463 |
| 2023-07-05 | 1.930 | 1.930 | 1.780 | 1.780 | 1.780 | 15,470 |
| 2023-07-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 461 |
| 2023-07-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2023-06-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,100 |
| 2023-06-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-06-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-06-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 840 |
| 2023-06-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 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.