Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-06-29 | 3.110 | 3.540 | 3.110 | 3.540 | 3.540 | 55 |
| 2022-06-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-06-27 | 3.110 | 3.580 | 3.110 | 3.580 | 3.580 | 22 |
| 2022-06-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-06-22 | 3.400 | 3.620 | 3.400 | 3.620 | 3.620 | 70 |
| 2022-06-21 | 3.190 | 3.640 | 3.190 | 3.200 | 3.200 | 1,310 |
| 2022-06-20 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,000 |
| 2022-06-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 169 |
| 2022-06-16 | 3.090 | 3.890 | 3.090 | 3.890 | 3.890 | 3,844 |
| 2022-06-15 | 2.800 | 3.250 | 2.800 | 3.250 | 3.250 | 1,662 |
| 2022-06-14 | 4.540 | 4.540 | 3.380 | 3.380 | 3.380 | 4,087 |
| 2022-06-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 215 |
| 2022-06-10 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2022-06-09 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 229 |
| 2022-06-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 2,000 |
| 2022-06-07 | 3.650 | 3.990 | 3.650 | 3.990 | 3.990 | 486 |
| 2022-06-03 | 4.000 | 4.000 | 3.600 | 3.620 | 3.620 | 2,489 |
| 2022-06-02 | 4.810 | 4.810 | 4.340 | 4.340 | 4.340 | 3,602 |
| 2022-06-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-05-31 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,830 |
| 2022-05-30 | 3.700 | 3.700 | 3.360 | 3.360 | 3.360 | 1,027 |
| 2022-05-27 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 2,905 |
| 2022-05-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 390 |
| 2022-05-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-05-23 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 640 |
| 2022-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 700 |
| 2022-05-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 697 |
| 2022-05-16 | 3.890 | 3.890 | 3.400 | 3.440 | 3.440 | 15,424 |
| 2022-05-13 | 3.450 | 3.890 | 3.450 | 3.890 | 3.890 | 888 |
| 2022-05-12 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-05-11 | 3.460 | 3.890 | 3.460 | 3.890 | 3.890 | 2,118 |
| 2022-05-10 | 3.500 | 3.500 | 3.230 | 3.470 | 3.470 | 4,716 |
| 2022-05-09 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 9,499 |
| 2022-05-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 810 |
| 2022-05-05 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 1,050 |
| 2022-05-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2022-05-03 | 3.490 | 3.690 | 3.490 | 3.570 | 3.570 | 4,023 |
| 2022-05-02 | 3.700 | 3.700 | 3.420 | 3.430 | 3.430 | 2,776 |
| 2022-04-29 | 3.450 | 3.530 | 3.450 | 3.530 | 3.530 | 203 |
| 2022-04-28 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-04-27 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-04-26 | 3.860 | 3.890 | 3.860 | 3.890 | 3.890 | 555 |
| 2022-04-25 | 4.277 | 4.277 | 3.555 | 4.092 | 4.092 | 5,065 |
| 2022-04-22 | 4.297 | 4.394 | 4.297 | 4.394 | 4.394 | 4,196 |
| 2022-04-21 | 3.906 | 4.199 | 3.711 | 3.857 | 3.857 | 21,083 |
| 2022-04-20 | 3.701 | 3.701 | 3.418 | 3.682 | 3.682 | 10,305 |
| 2022-04-19 | 3.467 | 3.467 | 3.467 | 3.467 | 3.467 | 0 |
| 2022-04-14 | 3.838 | 3.838 | 3.447 | 3.467 | 3.467 | 2,853 |
| 2022-04-13 | 3.193 | 3.994 | 3.193 | 3.896 | 3.896 | 9,934 |
| 2022-04-12 | 3.398 | 3.428 | 3.398 | 3.428 | 3.428 | 3,561 |
| 2022-04-11 | 3.340 | 4.492 | 3.340 | 3.369 | 3.369 | 4,822 |
| 2022-04-08 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2022-04-07 | 3.398 | 3.408 | 3.330 | 3.330 | 3.330 | 4,441 |
| 2022-04-06 | 3.291 | 3.291 | 3.291 | 3.291 | 3.291 | 3,440 |
| 2022-04-05 | 3.437 | 3.437 | 3.418 | 3.418 | 3.418 | 3,415 |
| 2022-04-04 | 3.418 | 3.564 | 3.418 | 3.467 | 3.467 | 4,971 |
| 2022-04-01 | 3.320 | 3.320 | 3.242 | 3.242 | 3.242 | 5,193 |
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.