Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	2.040	2.040	2.040	2.040	2.040	1,000
2023-06-09	2.040	2.040	2.040	2.040	2.040	0
2023-06-08	2.020	2.040	2.020	2.040	2.040	6,700
2023-06-07	1.940	1.940	1.940	1.940	1.940	117
2023-06-05	2.320	2.320	2.320	2.320	2.320	0
2023-06-02	2.320	2.320	2.320	2.320	2.320	0
2023-06-01	2.040	2.320	2.040	2.320	2.320	1,794
2023-05-31	2.400	2.400	2.400	2.400	2.400	0
2023-05-30	2.400	2.400	2.400	2.400	2.400	0
2023-05-29	2.400	2.400	2.400	2.400	2.400	0
2023-05-26	2.400	2.400	1.920	2.400	2.400	13,865
2023-05-25	2.500	2.500	2.500	2.500	2.500	0
2023-05-24	2.500	2.500	2.500	2.500	2.500	0
2023-05-23	2.500	2.500	2.500	2.500	2.500	14,739
2023-05-22	2.540	2.540	2.540	2.540	2.540	0
2023-05-19	2.540	2.540	2.540	2.540	2.540	110
2023-05-17	2.500	2.500	2.500	2.500	2.500	2,000
2023-05-16	2.520	2.520	2.520	2.520	2.520	0
2023-05-15	1.910	2.520	1.910	2.520	2.520	22,873
2023-05-12	2.400	2.400	2.400	2.400	2.400	0
2023-05-11	2.400	2.400	2.400	2.400	2.400	0
2023-05-10	2.400	2.400	2.400	2.400	2.400	0
2023-05-09	2.400	2.400	2.400	2.400	2.400	0
2023-05-08	2.400	2.400	2.120	2.400	2.400	2,605
2023-05-05	1.990	1.990	1.990	1.990	1.990	0
2023-05-04	1.990	1.990	1.990	1.990	1.990	30
2023-05-03	1.910	2.200	1.910	2.200	2.200	2,000
2023-05-02	2.540	2.540	2.460	2.460	2.460	101
2023-04-28	1.940	1.940	1.940	1.940	1.940	31
2023-04-27	1.920	1.920	1.920	1.920	1.920	1,115
2023-04-26	1.850	1.850	1.850	1.850	1.850	0
2023-04-25	2.400	2.400	1.850	1.850	1.850	413
2023-04-24	2.080	2.420	2.060	2.400	2.400	30,040
2023-04-21	1.840	1.840	1.840	1.840	1.840	774
2023-04-20	2.140	2.140	2.140	2.140	2.140	0
2023-04-19	1.800	2.140	1.800	2.140	2.140	180
2023-04-18	2.160	2.160	2.160	2.160	2.160	0
2023-04-17	2.000	2.160	1.710	2.160	2.160	4,111
2023-04-14	2.000	2.000	2.000	2.000	2.000	850
2023-04-13	1.900	1.900	1.900	1.900	1.900	0
2023-04-12	1.900	1.900	1.900	1.900	1.900	223
2023-04-11	2.240	2.240	2.240	2.240	2.240	0
2023-04-06	2.240	2.240	2.240	2.240	2.240	0
2023-04-05	2.240	2.240	2.020	2.240	2.240	675
2023-04-04	1.710	1.710	1.710	1.710	1.710	0
2023-04-03	1.710	1.710	1.710	1.710	1.710	300
2023-03-31	2.020	2.020	2.020	2.020	2.020	62
2023-03-30	2.000	2.000	2.000	2.000	2.000	6,146
2023-03-29	2.400	2.400	2.000	2.080	2.080	16,599
2023-03-28	2.230	2.230	2.170	2.170	2.170	8,654
2023-03-27	2.470	2.470	2.120	2.120	2.120	1,894
2023-03-24	2.470	2.470	2.470	2.470	2.470	100
2023-03-23	2.300	2.300	2.300	2.300	2.300	0
2023-03-22	2.300	2.300	2.300	2.300	2.300	0
2023-03-21	2.300	2.300	2.300	2.300	2.300	1
2023-03-20	2.320	2.320	2.320	2.320	2.320	0
2023-03-17	2.300	2.500	2.300	2.320	2.320	2,179
2023-03-16	2.400	2.780	2.400	2.780	2.780	140
2023-03-15	2.370	2.370	2.370	2.370	2.370	0
2023-03-14	2.370	2.370	2.370	2.370	2.370	1,054

← NewerPage 15 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.