Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.735	0.735	0.650	0.730	0.730	3,552
2025-10-28	0.740	0.740	0.740	0.740	0.740	0
2025-10-27	0.740	0.740	0.740	0.740	0.740	197
2025-10-24	0.650	0.650	0.650	0.650	0.650	0
2025-10-23	0.650	0.650	0.650	0.650	0.650	0
2025-10-22	0.650	0.650	0.650	0.650	0.650	360
2025-10-21	0.650	0.650	0.650	0.650	0.650	0
2025-10-20	0.650	0.650	0.650	0.650	0.650	0
2025-10-17	0.650	0.650	0.650	0.650	0.650	0
2025-10-16	0.650	0.650	0.650	0.650	0.650	0
2025-10-15	0.650	0.650	0.650	0.650	0.650	1
2025-10-14	0.605	0.730	0.605	0.730	0.730	2,983
2025-10-13	0.625	0.625	0.600	0.600	0.600	12,305
2025-10-10	0.775	0.775	0.775	0.775	0.775	0
2025-10-09	0.775	0.775	0.775	0.775	0.775	0
2025-10-08	0.775	0.775	0.775	0.775	0.775	0
2025-10-07	0.620	0.775	0.620	0.775	0.775	2,874
2025-10-06	0.620	0.775	0.620	0.775	0.775	2,036
2025-10-03	0.780	0.780	0.780	0.780	0.780	0
2025-10-02	0.780	0.780	0.780	0.780	0.780	0
2025-10-01	0.780	0.780	0.780	0.780	0.780	0
2025-09-30	0.615	0.780	0.615	0.780	0.780	13,230
2025-09-29	0.800	0.800	0.800	0.800	0.800	0
2025-09-26	0.800	0.800	0.800	0.800	0.800	0
2025-09-25	0.800	0.800	0.800	0.800	0.800	0
2025-09-24	0.800	0.800	0.800	0.800	0.800	0
2025-09-23	0.785	0.800	0.785	0.800	0.800	3,700
2025-09-22	0.605	0.785	0.605	0.785	0.785	1,328
2025-09-19	0.570	0.790	0.570	0.790	0.790	18,028
2025-09-18	0.600	0.790	0.600	0.750	0.750	3,008
2025-09-17	0.790	0.790	0.790	0.790	0.790	0
2025-09-16	0.790	0.790	0.790	0.790	0.790	0
2025-09-15	0.690	0.790	0.690	0.790	0.790	9,518
2025-09-12	0.845	0.845	0.665	0.835	0.835	7,574
2025-09-11	0.670	0.860	0.670	0.860	0.860	1,600
2025-09-10	0.870	0.870	0.870	0.870	0.870	0
2025-09-09	0.870	0.870	0.870	0.870	0.870	0
2025-09-08	0.870	0.870	0.870	0.870	0.870	80
2025-09-05	0.850	0.850	0.850	0.850	0.850	0
2025-09-04	0.850	0.850	0.850	0.850	0.850	0
2025-09-03	0.850	0.850	0.850	0.850	0.850	1,250
2025-09-02	0.795	0.795	0.795	0.795	0.795	10,200
2025-09-01	0.875	0.875	0.795	0.795	0.795	643
2025-08-29	0.840	0.840	0.840	0.840	0.840	0
2025-08-28	0.850	0.850	0.840	0.840	0.840	1,290
2025-08-27	0.860	0.860	0.850	0.850	0.850	434
2025-08-26	0.805	0.805	0.800	0.800	0.800	27,970
2025-08-25	0.795	0.900	0.795	0.900	0.900	2,876
2025-08-22	1.030	1.030	1.030	1.030	1.030	0
2025-08-21	1.030	1.030	1.030	1.030	1.030	0
2025-08-20	1.030	1.030	1.030	1.030	1.030	0
2025-08-19	1.030	1.030	1.030	1.030	1.030	0
2025-08-18	0.790	1.040	0.775	1.030	1.030	7,540
2025-08-15	1.050	1.050	1.050	1.050	1.050	4,837
2025-08-14	1.070	1.070	1.070	1.070	1.070	0
2025-08-13	0.860	1.100	0.750	1.070	1.070	39,970
2025-08-12	0.860	0.860	0.860	0.860	0.860	0
2025-08-11	0.860	0.860	0.860	0.860	0.860	250
2025-08-08	0.745	0.860	0.745	0.860	0.860	1,063
2025-08-07	0.860	0.860	0.860	0.860	0.860	0

← NewerPage 5 of 21 · 1,254 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.