Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.940	2.940	2.940	2.940	2.940	0
2022-12-14	2.940	2.940	2.940	2.940	2.940	100
2022-12-13	2.950	2.950	2.950	2.950	2.950	0
2022-12-12	2.710	2.950	2.710	2.950	2.950	44,865
2022-12-09	2.520	2.520	2.520	2.520	2.520	0
2022-12-08	2.520	2.520	2.520	2.520	2.520	40
2022-12-07	2.360	2.360	2.360	2.360	2.360	2,028
2022-12-06	2.940	2.940	2.940	2.940	2.940	200
2022-12-05	2.900	2.900	2.900	2.900	2.900	0
2022-12-02	2.900	2.900	2.900	2.900	2.900	0
2022-12-01	2.240	2.900	2.240	2.900	2.900	132
2022-11-30	2.430	2.430	2.430	2.430	2.430	100
2022-11-29	2.680	2.680	2.680	2.680	2.680	0
2022-11-28	2.680	2.680	2.680	2.680	2.680	0
2022-11-25	2.680	2.680	2.680	2.680	2.680	0
2022-11-24	2.680	2.680	2.680	2.680	2.680	0
2022-11-23	2.680	2.680	2.680	2.680	2.680	0
2022-11-22	2.680	2.680	2.680	2.680	2.680	0
2022-11-21	2.680	2.680	2.680	2.680	2.680	1,157
2022-11-18	2.660	2.660	2.660	2.660	2.660	0
2022-11-17	2.660	2.660	2.660	2.660	2.660	0
2022-11-16	2.660	2.660	2.660	2.660	2.660	0
2022-11-15	2.660	2.660	2.660	2.660	2.660	20
2022-11-14	2.420	2.650	2.420	2.650	2.650	1,580
2022-11-11	3.400	3.400	3.400	3.400	3.400	0
2022-11-10	3.230	3.400	3.230	3.400	3.400	4,188
2022-11-09	3.300	3.390	3.200	3.200	3.200	7,129
2022-11-08	2.500	2.500	2.500	2.500	2.500	0
2022-11-07	2.500	2.500	2.500	2.500	2.500	0
2022-11-04	2.500	2.500	2.500	2.500	2.500	0
2022-11-03	2.500	2.500	2.500	2.500	2.500	0
2022-11-02	2.500	2.500	2.500	2.500	2.500	0
2022-11-01	2.570	3.000	2.500	2.500	2.500	7,992
2022-10-31	2.410	2.410	2.410	2.410	2.410	0
2022-10-28	2.310	2.590	2.310	2.410	2.410	1,762
2022-10-27	2.600	2.600	2.010	2.480	2.480	5,775
2022-10-26	2.600	2.600	2.600	2.600	2.600	1,500
2022-10-25	2.610	2.610	2.610	2.610	2.610	100
2022-10-24	2.630	2.630	2.630	2.630	2.630	0
2022-10-21	2.630	2.630	2.630	2.630	2.630	0
2022-10-20	2.620	2.630	2.620	2.630	2.630	1,845
2022-10-19	2.620	2.620	2.620	2.620	2.620	0
2022-10-18	2.620	2.620	2.620	2.620	2.620	0
2022-10-17	2.620	2.620	2.620	2.620	2.620	0
2022-10-14	2.620	2.640	2.620	2.620	2.620	6,822
2022-10-13	2.650	3.000	2.650	3.000	3.000	2,282
2022-10-12	2.960	2.960	2.960	2.960	2.960	0
2022-10-11	2.800	2.960	2.800	2.960	2.960	5,334
2022-10-10	2.500	2.500	2.500	2.500	2.500	0
2022-10-07	2.500	2.500	2.500	2.500	2.500	0
2022-10-06	2.500	2.500	2.500	2.500	2.500	0
2022-10-05	2.500	2.500	2.500	2.500	2.500	0
2022-10-04	2.440	2.500	2.440	2.500	2.500	2,226
2022-10-03	3.000	3.000	2.550	2.550	2.550	3,785
2022-09-30	2.410	4.700	2.410	3.000	3.000	51,787
2022-09-29	2.390	2.390	2.110	2.110	2.110	2,530
2022-09-28	2.800	2.800	2.800	2.800	2.800	0
2022-09-27	2.800	2.800	2.800	2.800	2.800	17
2022-09-26	2.920	2.920	2.820	2.820	2.820	692
2022-09-23	2.490	2.490	2.490	2.490	2.490	0

← NewerPage 17 of 21 · 1,253 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.