Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.711 | 3.711 | 3.242 | 3.242 | 3.242 | 12,472 |
| 2022-03-30 | 4.004 | 4.004 | 3.828 | 3.906 | 3.906 | 3,223 |
| 2022-03-29 | 4.101 | 4.101 | 3.828 | 3.828 | 3.828 | 5,701 |
| 2022-03-28 | 3.555 | 3.809 | 3.555 | 3.809 | 3.809 | 8,713 |
| 2022-03-25 | 3.379 | 3.516 | 3.379 | 3.516 | 3.516 | 7,522 |
| 2022-03-24 | 3.242 | 3.262 | 3.223 | 3.262 | 3.262 | 2,277 |
| 2022-03-23 | 3.379 | 3.379 | 3.320 | 3.320 | 3.320 | 4,646 |
| 2022-03-22 | 3.496 | 3.496 | 3.496 | 3.496 | 3.496 | 0 |
| 2022-03-21 | 3.496 | 3.496 | 3.496 | 3.496 | 3.496 | 0 |
| 2022-03-18 | 3.672 | 3.672 | 3.086 | 3.496 | 3.496 | 5,210 |
| 2022-03-17 | 3.379 | 3.711 | 3.379 | 3.711 | 3.711 | 150 |
| 2022-03-16 | 3.223 | 3.594 | 3.223 | 3.594 | 3.594 | 5,967 |
| 2022-03-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 497 |
| 2022-03-14 | 3.379 | 3.379 | 3.379 | 3.379 | 3.379 | 0 |
| 2022-03-11 | 3.125 | 3.379 | 3.125 | 3.379 | 3.379 | 2,846 |
| 2022-03-10 | 3.379 | 3.379 | 3.379 | 3.379 | 3.379 | 0 |
| 2022-03-09 | 3.398 | 3.398 | 3.379 | 3.379 | 3.379 | 3,055 |
| 2022-03-08 | 3.574 | 3.574 | 3.203 | 3.203 | 3.203 | 779 |
| 2022-03-07 | 3.711 | 3.984 | 3.574 | 3.574 | 3.574 | 9,726 |
| 2022-03-04 | 3.398 | 4.023 | 3.398 | 4.023 | 4.023 | 441 |
| 2022-03-03 | 3.418 | 4.258 | 3.418 | 4.023 | 4.023 | 5,043 |
| 2022-03-02 | 4.473 | 4.473 | 4.473 | 4.473 | 4.473 | 20 |
| 2022-03-01 | 3.633 | 3.633 | 3.633 | 3.633 | 3.633 | 0 |
| 2022-02-28 | 3.809 | 3.906 | 3.633 | 3.633 | 3.633 | 4,191 |
| 2022-02-25 | 3.652 | 3.906 | 3.613 | 3.809 | 3.809 | 7,596 |
| 2022-02-24 | 3.652 | 3.652 | 3.476 | 3.652 | 3.652 | 4,792 |
| 2022-02-23 | 3.809 | 3.809 | 3.809 | 3.809 | 3.809 | 258 |
| 2022-02-22 | 3.672 | 3.711 | 3.672 | 3.711 | 3.711 | 6,195 |
| 2022-02-21 | 3.633 | 4.004 | 3.633 | 3.711 | 3.711 | 2,444 |
| 2022-02-18 | 4.277 | 4.277 | 4.043 | 4.043 | 4.043 | 20,787 |
| 2022-02-17 | 3.691 | 4.101 | 3.691 | 4.043 | 4.043 | 1,933 |
| 2022-02-16 | 3.926 | 4.219 | 3.926 | 4.023 | 4.023 | 4,715 |
| 2022-02-15 | 3.926 | 3.926 | 3.926 | 3.926 | 3.926 | 143 |
| 2022-02-14 | 4.121 | 4.121 | 4.121 | 4.121 | 4.121 | 237 |
| 2022-02-11 | 3.945 | 4.277 | 3.945 | 4.199 | 4.199 | 307 |
| 2022-02-10 | 4.316 | 4.316 | 3.242 | 4.297 | 4.297 | 806 |
| 2022-02-09 | 4.062 | 4.336 | 4.062 | 4.336 | 4.336 | 6,229 |
| 2022-02-08 | 4.101 | 4.199 | 4.062 | 4.199 | 4.199 | 1,292 |
| 2022-02-07 | 4.101 | 4.297 | 4.101 | 4.297 | 4.297 | 527 |
| 2022-02-04 | 4.062 | 4.101 | 4.062 | 4.101 | 4.101 | 533 |
| 2022-02-03 | 4.258 | 4.277 | 4.258 | 4.277 | 4.277 | 49 |
| 2022-02-02 | 4.277 | 4.297 | 4.121 | 4.219 | 4.219 | 4,470 |
| 2022-02-01 | 4.277 | 4.277 | 4.277 | 4.277 | 4.277 | 112 |
| 2022-01-31 | 4.043 | 4.277 | 4.043 | 4.277 | 4.277 | 1,146 |
| 2022-01-28 | 4.336 | 4.336 | 4.336 | 4.336 | 4.336 | 0 |
| 2022-01-27 | 4.336 | 4.336 | 4.336 | 4.336 | 4.336 | 250 |
| 2022-01-26 | 4.141 | 4.141 | 4.141 | 4.141 | 4.141 | 3,840 |
| 2022-01-25 | 4.062 | 4.062 | 4.062 | 4.062 | 4.062 | 1,024 |
| 2022-01-24 | 3.906 | 4.062 | 3.691 | 4.062 | 4.062 | 8,089 |
| 2022-01-21 | 4.394 | 4.394 | 3.574 | 4.297 | 4.297 | 3,196 |
| 2022-01-20 | 4.492 | 4.492 | 3.769 | 4.414 | 4.414 | 3,438 |
| 2022-01-19 | 4.101 | 4.101 | 3.652 | 4.082 | 4.082 | 6,896 |
| 2022-01-18 | 4.121 | 4.121 | 4.101 | 4.101 | 4.101 | 6,656 |
| 2022-01-17 | 4.551 | 4.551 | 4.121 | 4.141 | 4.141 | 581 |
| 2022-01-14 | 4.648 | 4.648 | 4.219 | 4.551 | 4.551 | 1,163 |
| 2022-01-13 | 4.238 | 4.492 | 4.082 | 4.492 | 4.492 | 16,409 |
| 2022-01-12 | 4.434 | 4.434 | 4.394 | 4.394 | 4.394 | 253 |
| 2022-01-11 | 4.375 | 4.629 | 4.277 | 4.434 | 4.434 | 5,012 |
| 2022-01-10 | 4.687 | 4.687 | 4.258 | 4.336 | 4.336 | 4,823 |
| 2022-01-07 | 4.687 | 4.687 | 4.668 | 4.687 | 4.687 | 1,590 |
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.