Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	2.400	2.400	2.370	2.370	2.370	431
2023-03-10	2.400	2.400	2.400	2.400	2.400	0
2023-03-09	2.420	2.450	2.400	2.400	2.400	5,947
2023-03-08	2.380	2.380	2.370	2.370	2.370	4,795
2023-03-07	2.400	2.500	2.400	2.480	2.480	1,214
2023-03-06	2.380	2.380	2.380	2.380	2.380	480
2023-03-03	2.450	2.470	2.450	2.470	2.470	2,008
2023-03-02	2.420	2.440	2.420	2.440	2.440	5,306
2023-03-01	2.400	2.500	2.400	2.500	2.500	1,724
2023-02-28	2.850	2.850	2.850	2.850	2.850	0
2023-02-27	2.250	2.850	2.250	2.850	2.850	178
2023-02-24	2.890	2.890	2.890	2.890	2.890	0
2023-02-23	2.890	2.890	2.890	2.890	2.890	0
2023-02-22	2.890	2.890	2.890	2.890	2.890	0
2023-02-21	2.890	2.890	2.890	2.890	2.890	1,690
2023-02-20	3.000	3.000	3.000	3.000	3.000	0
2023-02-17	3.000	3.000	3.000	3.000	3.000	0
2023-02-16	3.000	3.020	3.000	3.000	3.000	10,573
2023-02-15	2.810	2.810	2.810	2.810	2.810	0
2023-02-14	2.810	2.810	2.810	2.810	2.810	0
2023-02-13	2.810	2.810	2.810	2.810	2.810	8
2023-02-10	2.810	2.810	2.810	2.810	2.810	10
2023-02-09	2.750	2.750	2.750	2.750	2.750	0
2023-02-08	2.750	2.750	2.750	2.750	2.750	290
2023-02-07	2.710	2.710	2.710	2.710	2.710	1,000
2023-02-06	2.910	2.910	2.910	2.910	2.910	0
2023-02-03	2.970	2.970	2.910	2.910	2.910	2,273
2023-02-02	2.600	3.110	2.600	2.970	2.970	3,947
2023-02-01	2.680	2.680	2.680	2.680	2.680	840
2023-01-31	2.720	2.720	2.720	2.720	2.720	0
2023-01-30	2.720	2.720	2.720	2.720	2.720	0
2023-01-27	2.770	2.790	2.720	2.720	2.720	5,768
2023-01-26	2.740	2.900	2.740	2.900	2.900	878
2023-01-25	2.520	2.840	2.520	2.840	2.840	6,817
2023-01-24	3.000	3.000	3.000	3.000	3.000	3,000
2023-01-23	2.540	3.170	2.540	3.000	3.000	21,820
2023-01-20	3.140	3.190	3.010	3.190	3.190	19,540
2023-01-19	3.700	3.700	3.660	3.660	3.660	1,604
2023-01-18	3.150	3.150	3.150	3.150	3.150	0
2023-01-17	3.150	3.150	3.150	3.150	3.150	0
2023-01-16	3.150	3.150	3.150	3.150	3.150	1,842
2023-01-13	3.010	3.010	3.010	3.010	3.010	0
2023-01-12	2.750	3.010	2.750	3.010	3.010	1,977
2023-01-11	3.150	3.150	3.150	3.150	3.150	734
2023-01-10	2.780	3.140	2.780	3.140	3.140	2,270
2023-01-09	2.720	2.760	2.720	2.760	2.760	168
2023-01-05	3.250	3.250	3.250	3.250	3.250	0
2023-01-04	3.250	3.250	3.250	3.250	3.250	0
2023-01-03	3.250	3.250	3.250	3.250	3.250	2,440
2023-01-02	3.000	3.250	3.000	3.250	3.250	7,500
2022-12-30	3.250	3.250	3.250	3.250	3.250	0
2022-12-29	3.250	3.250	3.250	3.250	3.250	0
2022-12-28	3.250	3.250	3.250	3.250	3.250	3,847
2022-12-27	3.250	3.740	3.000	3.000	3.000	3,623
2022-12-23	3.890	3.890	3.890	3.890	3.890	0
2022-12-22	3.890	3.890	3.890	3.890	3.890	10
2022-12-21	2.940	2.940	2.940	2.940	2.940	0
2022-12-20	2.940	2.940	2.940	2.940	2.940	0
2022-12-19	2.940	2.940	2.940	2.940	2.940	0
2022-12-16	2.940	2.940	2.940	2.940	2.940	0

← NewerPage 16 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.