Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.980	0.980	0.880	0.880	0.880	5,640
2026-07-22	0.880	0.880	0.880	0.880	0.880	0
2026-07-21	0.880	0.880	0.880	0.880	0.880	13,871
2026-07-20	0.900	0.940	0.830	0.940	0.940	18,101
2026-07-17	0.970	0.970	0.850	0.960	0.960	17,630
2026-07-16	0.980	0.980	0.980	0.980	0.980	0
2026-07-15	0.825	0.980	0.825	0.980	0.980	495
2026-07-14	0.850	0.990	0.850	0.990	0.990	22,331
2026-07-13	0.825	0.825	0.825	0.825	0.825	121
2026-07-10	0.815	0.815	0.810	0.810	0.810	1,535
2026-07-09	0.885	0.885	0.885	0.885	0.885	800
2026-07-08	0.890	0.890	0.825	0.885	0.885	6,150
2026-07-07	0.900	0.900	0.850	0.885	0.885	2,641
2026-07-06	0.895	0.910	0.850	0.850	0.850	20,807
2026-07-03	0.855	0.860	0.855	0.860	0.860	16,883
2026-07-02	0.900	0.900	0.900	0.900	0.900	1,200
2026-07-01	0.910	0.910	0.825	0.875	0.875	8,907
2026-06-30	0.840	0.935	0.840	0.910	0.910	4,991
2026-06-29	0.815	0.955	0.810	0.900	0.900	9,523
2026-06-26	0.990	0.990	0.905	0.905	0.905	2,933
2026-06-25	1.040	1.040	0.905	1.000	1.000	11,986
2026-06-24	0.920	1.060	0.870	0.940	0.940	20,591
2026-06-23	1.060	1.160	0.920	1.050	1.050	148,310
2026-06-22	1.040	1.400	0.960	1.160	1.160	314,678
2026-06-18	1.290	1.290	0.720	0.935	0.935	186,785
2026-06-17	1.190	1.190	1.150	1.160	1.160	4,353
2026-06-16	1.310	1.310	1.300	1.300	1.300	3,785
2026-06-15	1.050	1.060	1.050	1.060	1.060	19,000
2026-06-12	0.484	0.484	0.484	0.484	0.484	0
2026-06-11	0.486	0.486	0.484	0.484	0.484	74,885
2026-06-10	0.530	0.530	0.530	0.530	0.530	15,000
2026-06-09	0.560	0.560	0.560	0.560	0.560	0
2026-06-08	0.500	0.560	0.500	0.560	0.560	10,555
2026-06-05	0.595	0.595	0.595	0.595	0.595	0
2026-06-04	0.595	0.595	0.595	0.595	0.595	500
2026-06-03	0.610	0.610	0.610	0.610	0.610	0
2026-06-02	0.545	0.610	0.545	0.610	0.610	2,924
2026-06-01	0.615	0.615	0.615	0.615	0.615	0
2026-05-29	0.540	0.615	0.540	0.615	0.615	1,167
2026-05-28	0.625	0.625	0.625	0.625	0.625	1,167
2026-05-27	0.540	0.625	0.540	0.625	0.625	670
2026-05-26	0.615	0.615	0.615	0.615	0.615	0
2026-05-25	0.680	0.690	0.570	0.615	0.615	54,647
2026-05-22	0.645	0.785	0.610	0.720	0.720	81,503
2026-05-21	0.555	0.555	0.555	0.555	0.555	6,403
2026-05-20	0.555	0.555	0.555	0.555	0.555	478
2026-05-19	0.665	0.665	0.665	0.665	0.665	0
2026-05-18	0.665	0.665	0.665	0.665	0.665	0
2026-05-15	0.665	0.665	0.665	0.665	0.665	0
2026-05-13	0.670	0.670	0.560	0.665	0.665	8,296
2026-05-12	0.685	0.685	0.685	0.685	0.685	0
2026-05-11	0.685	0.685	0.685	0.685	0.685	0
2026-05-08	0.785	0.785	0.550	0.685	0.685	3,359
2026-05-07	0.695	0.695	0.695	0.695	0.695	0
2026-05-06	0.760	0.770	0.565	0.695	0.695	11,596
2026-05-05	0.550	0.700	0.550	0.700	0.700	1,500
2026-05-04	0.615	0.615	0.615	0.615	0.615	0
2026-04-30	0.615	0.615	0.615	0.615	0.615	0
2026-04-29	0.610	0.615	0.610	0.615	0.615	22,263
2026-04-28	0.685	0.685	0.685	0.685	0.685	0

← NewerPage 2 of 5 · 248 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.