Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.685	0.685	0.685	0.685	0.685	0
2026-04-24	0.600	0.685	0.585	0.685	0.685	36,140
2026-04-23	0.595	0.685	0.595	0.685	0.685	750
2026-04-22	0.665	0.665	0.665	0.665	0.665	0
2026-04-21	0.610	0.665	0.610	0.665	0.665	20,710
2026-04-20	0.640	0.690	0.640	0.685	0.685	6,091
2026-04-17	0.575	0.640	0.575	0.640	0.640	600
2026-04-16	0.640	0.640	0.640	0.640	0.640	100
2026-04-15	0.635	0.635	0.635	0.635	0.635	236
2026-04-14	0.635	0.635	0.635	0.635	0.635	0
2026-04-13	0.635	0.635	0.635	0.635	0.635	0
2026-04-10	0.550	0.635	0.550	0.635	0.635	509
2026-04-09	0.555	0.640	0.555	0.640	0.640	533
2026-04-08	0.630	0.635	0.560	0.590	0.590	8,482
2026-04-07	0.550	0.635	0.550	0.550	0.550	530
2026-04-02	0.585	0.585	0.585	0.585	0.585	0
2026-04-01	0.585	0.585	0.585	0.585	0.585	0
2026-03-31	0.580	0.585	0.580	0.585	0.585	36,730
2026-03-30	0.500	0.555	0.500	0.555	0.555	41,709
2026-03-27	0.500	0.500	0.500	0.500	0.500	0
2026-03-26	0.500	0.500	0.500	0.500	0.500	251
2026-03-25	0.500	0.500	0.500	0.500	0.500	6,000
2026-03-24	0.480	0.600	0.480	0.510	0.510	35,391
2026-03-23	0.462	0.585	0.460	0.585	0.585	35,101
2026-03-20	0.605	0.605	0.605	0.605	0.605	1,588
2026-03-19	0.630	0.630	0.630	0.630	0.630	0
2026-03-18	0.630	0.630	0.630	0.630	0.630	0
2026-03-17	0.630	0.630	0.630	0.630	0.630	0
2026-03-16	0.630	0.630	0.630	0.630	0.630	0
2026-03-13	0.470	0.630	0.470	0.630	0.630	6,425
2026-03-12	0.530	0.625	0.500	0.625	0.625	75,702
2026-03-11	0.640	0.640	0.640	0.640	0.640	451
2026-03-10	0.525	0.640	0.525	0.640	0.640	1,500
2026-03-09	0.685	0.685	0.685	0.685	0.685	1,449
2026-03-06	0.422	0.690	0.422	0.690	0.690	13,958
2026-03-05	0.735	0.735	0.735	0.735	0.735	0
2026-03-04	0.600	0.735	0.600	0.735	0.735	10,775
2026-03-03	0.620	0.685	0.620	0.685	0.685	4,697
2026-03-02	0.695	0.705	0.620	0.700	0.700	10,726
2026-02-27	0.605	0.690	0.605	0.690	0.690	2,950
2026-02-26	0.645	0.645	0.645	0.645	0.645	0
2026-02-25	0.700	0.700	0.620	0.645	0.645	123,648
2026-02-24	0.745	0.745	0.745	0.745	0.745	0
2026-02-23	0.690	0.745	0.670	0.745	0.745	28,211
2026-02-20	0.770	0.860	0.630	0.860	0.860	88,017
2026-02-19	0.645	0.845	0.645	0.845	0.845	23,233
2026-02-18	0.800	0.815	0.800	0.815	0.815	9,625
2026-02-17	0.630	0.780	0.630	0.780	0.780	99,054
2026-02-16	0.665	0.730	0.625	0.730	0.730	1,021
2026-02-13	0.750	0.870	0.700	0.750	0.750	168,217
2026-02-12	0.705	0.885	0.705	0.885	0.885	704
2026-02-11	0.705	0.800	0.700	0.800	0.800	112,307
2026-02-10	0.645	0.775	0.645	0.775	0.775	58,001
2026-02-09	0.775	0.775	0.610	0.760	0.760	34,768
2026-02-06	0.710	0.775	0.710	0.775	0.775	1,434
2026-02-05	0.785	0.785	0.785	0.785	0.785	500
2026-02-04	0.685	0.685	0.685	0.685	0.685	45
2026-02-03	0.720	0.750	0.695	0.750	0.750	30,500
2026-02-02	0.755	0.755	0.755	0.755	0.755	0
2026-01-30	0.755	0.755	0.755	0.755	0.755	0

← NewerPage 3 of 21 · 1,255 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.