Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 137 |
| 2022-09-21 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 150 |
| 2022-09-20 | 2.520 | 2.520 | 2.500 | 2.500 | 2.500 | 3,000 |
| 2022-09-19 | 2.630 | 2.700 | 2.630 | 2.700 | 2.700 | 3,697 |
| 2022-09-16 | 2.310 | 2.900 | 2.310 | 2.900 | 2.900 | 189 |
| 2022-09-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-09-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-09-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-09-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 183 |
| 2022-09-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-09-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-09-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-09-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 270 |
| 2022-09-05 | 2.040 | 2.980 | 2.040 | 2.980 | 2.980 | 20 |
| 2022-09-02 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 6 |
| 2022-09-01 | 2.630 | 3.280 | 2.630 | 3.100 | 3.100 | 6,865 |
| 2022-08-31 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 84 |
| 2022-08-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,724 |
| 2022-08-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 212 |
| 2022-08-26 | 3.070 | 3.480 | 2.610 | 3.480 | 3.480 | 2,893 |
| 2022-08-25 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 48 |
| 2022-08-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-08-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-08-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 55 |
| 2022-08-19 | 3.290 | 3.440 | 3.070 | 3.160 | 3.160 | 13,109 |
| 2022-08-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 127 |
| 2022-08-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 840 |
| 2022-08-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 180 |
| 2022-08-15 | 3.560 | 3.800 | 3.550 | 3.800 | 3.800 | 222 |
| 2022-08-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 104 |
| 2022-08-11 | 4.100 | 4.100 | 3.800 | 3.800 | 3.800 | 2,803 |
| 2022-08-10 | 3.630 | 3.800 | 3.630 | 3.800 | 3.800 | 98 |
| 2022-08-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 906 |
| 2022-08-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 555 |
| 2022-08-05 | 3.750 | 4.200 | 3.750 | 3.770 | 3.770 | 2,038 |
| 2022-08-04 | 4.450 | 4.450 | 3.320 | 3.710 | 3.710 | 4,494 |
| 2022-08-03 | 3.600 | 4.550 | 3.020 | 4.550 | 4.550 | 4,011 |
| 2022-08-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 350 |
| 2022-08-01 | 2.860 | 3.600 | 2.860 | 3.600 | 3.600 | 7,402 |
| 2022-07-29 | 2.920 | 3.600 | 2.860 | 3.600 | 3.600 | 950 |
| 2022-07-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2022-07-27 | 2.980 | 2.980 | 2.850 | 2.880 | 2.880 | 3,885 |
| 2022-07-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-07-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2022-07-22 | 2.580 | 3.110 | 2.580 | 3.110 | 3.110 | 1,411 |
| 2022-07-21 | 2.730 | 3.150 | 2.730 | 3.150 | 3.150 | 383 |
| 2022-07-20 | 2.480 | 3.250 | 2.480 | 3.250 | 3.250 | 1,708 |
| 2022-07-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-07-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-07-15 | 3.100 | 3.350 | 3.100 | 3.280 | 3.280 | 1,300 |
| 2022-07-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 4,305 |
| 2022-07-13 | 2.360 | 3.040 | 2.360 | 3.040 | 3.040 | 4,035 |
| 2022-07-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2022-07-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 2,807 |
| 2022-07-08 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2022-07-07 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 10 |
| 2022-07-06 | 3.850 | 3.850 | 3.050 | 3.050 | 3.050 | 6,476 |
| 2022-07-05 | 3.150 | 3.150 | 3.000 | 3.020 | 3.020 | 1,236 |
| 2022-07-04 | 3.110 | 3.280 | 3.110 | 3.270 | 3.270 | 9,263 |
| 2022-07-01 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 4,076 |
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.