Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.755	0.755	0.755	0.755	0.755	0
2026-01-28	0.685	0.755	0.685	0.755	0.755	7,640
2026-01-27	0.680	0.760	0.680	0.760	0.760	3,356
2026-01-26	0.775	0.775	0.775	0.775	0.775	10
2026-01-23	0.805	0.805	0.805	0.805	0.805	0
2026-01-22	0.675	0.805	0.675	0.805	0.805	1,676
2026-01-21	0.820	0.820	0.820	0.820	0.820	0
2026-01-20	0.820	0.820	0.820	0.820	0.820	0
2026-01-19	0.820	0.820	0.820	0.820	0.820	18
2026-01-16	0.820	0.820	0.820	0.820	0.820	176
2026-01-15	0.665	0.830	0.665	0.800	0.800	1,411
2026-01-14	0.835	0.835	0.835	0.835	0.835	0
2026-01-13	0.645	0.855	0.645	0.835	0.835	854
2026-01-12	0.825	0.860	0.700	0.860	0.860	33,651
2026-01-09	0.905	0.905	0.895	0.895	0.895	786
2026-01-08	0.695	0.700	0.695	0.700	0.700	61,804
2026-01-07	0.700	0.700	0.700	0.700	0.700	0
2026-01-05	0.700	0.700	0.700	0.700	0.700	0
2026-01-02	0.575	0.700	0.575	0.700	0.700	1,060
2025-12-30	0.660	0.715	0.660	0.715	0.715	4,266
2025-12-29	0.710	0.710	0.710	0.710	0.710	10
2025-12-23	0.725	0.725	0.660	0.720	0.720	2,154
2025-12-22	0.740	0.740	0.740	0.740	0.740	0
2025-12-19	0.740	0.740	0.740	0.740	0.740	0
2025-12-18	0.740	0.740	0.740	0.740	0.740	0
2025-12-17	0.740	0.740	0.740	0.740	0.740	0
2025-12-16	0.705	0.740	0.655	0.740	0.740	10,500
2025-12-15	0.810	0.810	0.810	0.810	0.810	0
2025-12-12	0.745	0.815	0.740	0.810	0.810	40,180
2025-12-11	0.745	0.745	0.745	0.745	0.745	781
2025-12-10	0.825	0.825	0.825	0.825	0.825	0
2025-12-09	0.740	0.825	0.740	0.825	0.825	1,650
2025-12-08	0.760	0.815	0.705	0.815	0.815	10,500
2025-12-05	0.840	0.840	0.770	0.830	0.830	1,085
2025-12-04	0.755	0.845	0.755	0.845	0.845	502
2025-12-03	0.825	0.840	0.745	0.840	0.840	14,110
2025-12-02	0.800	0.800	0.800	0.800	0.800	777
2025-12-01	0.820	0.820	0.820	0.820	0.820	200
2025-11-28	0.815	0.825	0.815	0.825	0.825	36,696
2025-11-27	0.770	0.805	0.720	0.805	0.805	57,014
2025-11-26	0.830	0.830	0.830	0.830	0.830	0
2025-11-25	0.830	0.830	0.830	0.830	0.830	0
2025-11-24	0.800	0.830	0.800	0.830	0.830	52,500
2025-11-21	0.760	0.895	0.760	0.885	0.885	2,400
2025-11-20	0.925	0.925	0.925	0.925	0.925	1,000
2025-11-19	0.920	0.920	0.800	0.800	0.800	12,105
2025-11-18	0.850	0.890	0.815	0.815	0.815	76,000
2025-11-17	0.800	0.845	0.750	0.845	0.845	11,541
2025-11-14	0.820	0.820	0.820	0.820	0.820	3,713
2025-11-13	0.890	0.890	0.820	0.820	0.820	9,062
2025-11-12	0.895	0.895	0.895	0.895	0.895	3,574
2025-11-11	0.800	0.865	0.795	0.805	0.805	27,395
2025-11-10	0.895	0.895	0.750	0.895	0.895	32,305
2025-11-07	0.695	0.950	0.695	0.895	0.895	92,735
2025-11-06	0.640	0.640	0.635	0.635	0.635	2,520
2025-11-05	0.680	0.680	0.680	0.680	0.680	0
2025-11-04	0.680	0.680	0.680	0.680	0.680	0
2025-11-03	0.620	0.680	0.620	0.680	0.680	302
2025-10-31	0.650	0.650	0.650	0.650	0.650	78
2025-10-30	0.650	0.650	0.650	0.650	0.650	100

← NewerPage 4 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.