Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.492 | 4.687 | 4.492 | 4.687 | 4.687 | 1,321 |
| 2022-01-04 | 4.512 | 4.512 | 4.297 | 4.394 | 4.394 | 12,785 |
| 2022-01-03 | 4.668 | 4.668 | 4.473 | 4.512 | 4.512 | 4,252 |
| 2021-12-30 | 4.687 | 4.687 | 4.434 | 4.687 | 4.687 | 1,818 |
| 2021-12-29 | 4.590 | 4.726 | 4.473 | 4.473 | 4.473 | 982 |
| 2021-12-28 | 4.668 | 4.687 | 4.473 | 4.473 | 4.473 | 2,662 |
| 2021-12-27 | 4.844 | 4.844 | 4.531 | 4.609 | 4.609 | 2,010 |
| 2021-12-23 | 4.668 | 4.844 | 4.473 | 4.844 | 4.844 | 1,100 |
| 2021-12-22 | 4.883 | 4.883 | 4.883 | 4.883 | 4.883 | 120 |
| 2021-12-21 | 5.029 | 5.029 | 4.453 | 4.883 | 4.883 | 2,715 |
| 2021-12-20 | 4.277 | 5.029 | 4.277 | 4.785 | 4.785 | 40,398 |
| 2021-12-17 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 2,745 |
| 2021-12-16 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 628 |
| 2021-12-15 | 4.414 | 4.434 | 4.414 | 4.434 | 4.434 | 3,179 |
| 2021-12-14 | 4.687 | 4.687 | 4.687 | 4.687 | 4.687 | 2 |
| 2021-12-13 | 4.219 | 4.766 | 4.101 | 4.687 | 4.687 | 20,375 |
| 2021-12-10 | 4.551 | 4.551 | 4.219 | 4.219 | 4.219 | 2,263 |
| 2021-12-09 | 4.316 | 4.863 | 4.023 | 4.121 | 4.121 | 8,346 |
| 2021-12-08 | 4.766 | 4.766 | 4.375 | 4.375 | 4.375 | 3,659 |
| 2021-12-07 | 4.238 | 4.766 | 4.238 | 4.766 | 4.766 | 4,056 |
| 2021-12-06 | 4.766 | 4.766 | 4.238 | 4.238 | 4.238 | 3,710 |
| 2021-12-03 | 4.414 | 4.766 | 4.375 | 4.766 | 4.766 | 731 |
| 2021-12-02 | 4.238 | 4.668 | 4.238 | 4.336 | 4.336 | 5,766 |
| 2021-12-01 | 4.687 | 4.687 | 4.473 | 4.473 | 4.473 | 2,416 |
| 2021-11-30 | 4.394 | 4.746 | 4.394 | 4.668 | 4.668 | 15,470 |
| 2021-11-29 | 4.746 | 4.746 | 4.746 | 4.746 | 4.746 | 5 |
| 2021-11-26 | 4.512 | 4.746 | 4.492 | 4.746 | 4.746 | 4,704 |
| 2021-11-25 | 4.785 | 4.785 | 4.668 | 4.668 | 4.668 | 4,782 |
| 2021-11-24 | 5.322 | 5.322 | 4.805 | 4.883 | 4.883 | 4,429 |
| 2021-11-23 | 4.932 | 5.029 | 4.932 | 4.932 | 4.932 | 5,702 |
| 2021-11-22 | 5.176 | 5.176 | 4.980 | 5.127 | 5.127 | 24,516 |
| 2021-11-19 | 5.371 | 5.420 | 5.371 | 5.371 | 5.371 | 6,355 |
| 2021-11-18 | 5.566 | 5.566 | 5.273 | 5.420 | 5.420 | 6,748 |
| 2021-11-17 | 4.883 | 5.420 | 4.883 | 5.078 | 5.078 | 32,677 |
| 2021-11-16 | 5.273 | 5.420 | 4.883 | 4.883 | 4.883 | 7,932 |
| 2021-11-15 | 5.273 | 5.566 | 5.176 | 5.273 | 5.273 | 23,340 |
| 2021-11-12 | 6.787 | 6.836 | 4.883 | 5.224 | 5.224 | 136,110 |
| 2021-11-11 | 5.371 | 6.836 | 5.371 | 5.957 | 5.957 | 76,135 |
| 2021-11-10 | 5.273 | 5.371 | 5.078 | 5.078 | 5.078 | 2,328 |
| 2021-11-09 | 4.932 | 5.273 | 4.883 | 5.078 | 5.078 | 8,624 |
| 2021-11-08 | 4.726 | 4.980 | 4.726 | 4.932 | 4.932 | 6,226 |
| 2021-11-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2021-11-04 | 5.273 | 5.273 | 4.824 | 4.980 | 4.980 | 2,819 |
| 2021-11-03 | 5.029 | 5.029 | 5.029 | 5.029 | 5.029 | 414 |
| 2021-11-02 | 5.224 | 5.224 | 4.726 | 4.883 | 4.883 | 6,070 |
| 2021-11-01 | 4.726 | 5.273 | 4.707 | 4.932 | 4.932 | 7,148 |
| 2021-10-29 | 5.078 | 5.371 | 4.883 | 4.883 | 4.883 | 10,368 |
| 2021-10-28 | 4.980 | 5.029 | 4.883 | 5.029 | 5.029 | 11,773 |
| 2021-10-27 | 4.746 | 4.932 | 4.746 | 4.932 | 4.932 | 4,108 |
| 2021-10-26 | 5.029 | 5.176 | 4.746 | 4.746 | 4.746 | 15,948 |
| 2021-10-25 | 5.762 | 5.762 | 5.029 | 5.224 | 5.224 | 10,210 |
| 2021-10-22 | 4.980 | 5.762 | 4.980 | 5.176 | 5.176 | 11,490 |
| 2021-10-21 | 5.029 | 5.078 | 4.766 | 4.980 | 4.980 | 4,186 |
← NewerPage 21 of 21 · 1,253 trading days
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.