Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.860	0.860	0.860	0.860	0.860	0
2025-08-05	0.740	0.860	0.740	0.860	0.860	7,000
2025-08-04	0.860	0.860	0.860	0.860	0.860	0
2025-08-01	0.860	0.860	0.860	0.860	0.860	300
2025-07-31	0.800	0.800	0.800	0.800	0.800	1,000
2025-07-30	0.840	0.840	0.735	0.735	0.735	5,735
2025-07-29	0.820	0.820	0.820	0.820	0.820	600
2025-07-28	0.830	0.830	0.830	0.830	0.830	600
2025-07-25	0.840	0.840	0.840	0.840	0.840	1,204
2025-07-24	0.770	0.850	0.770	0.850	0.850	2,500
2025-07-23	0.705	0.860	0.705	0.850	0.850	31,886
2025-07-22	0.755	0.780	0.755	0.780	0.780	29,734
2025-07-21	0.700	0.770	0.700	0.770	0.770	25,135
2025-07-18	0.760	0.760	0.760	0.760	0.760	0
2025-07-17	0.760	0.760	0.760	0.760	0.760	0
2025-07-16	0.700	0.760	0.700	0.760	0.760	2,020
2025-07-15	0.715	0.760	0.715	0.760	0.760	30,044
2025-07-14	0.775	0.775	0.775	0.775	0.775	500
2025-07-11	0.795	0.795	0.780	0.780	0.780	2,192
2025-07-10	0.890	0.890	0.890	0.890	0.890	0
2025-07-09	0.890	0.890	0.890	0.890	0.890	0
2025-07-08	0.890	0.890	0.890	0.890	0.890	0
2025-07-07	0.890	0.890	0.890	0.890	0.890	1,000
2025-07-04	0.890	0.890	0.890	0.890	0.890	2,000
2025-07-03	0.660	0.725	0.660	0.725	0.725	10,932
2025-07-02	0.945	0.945	0.945	0.945	0.945	0
2025-07-01	0.945	0.945	0.945	0.945	0.945	5,235
2025-06-30	0.955	0.955	0.955	0.955	0.955	104
2025-06-27	0.915	0.915	0.915	0.915	0.915	14,944
2025-06-26	0.610	0.950	0.610	0.950	0.950	1,704
2025-06-25	0.930	0.930	0.930	0.930	0.930	81
2025-06-24	0.895	0.895	0.895	0.895	0.895	11
2025-06-23	0.610	0.955	0.610	0.955	0.955	1,530
2025-06-19	0.675	0.980	0.675	0.885	0.885	37,343
2025-06-18	0.750	1.000	0.750	0.800	0.800	20,800
2025-06-17	0.635	1.050	0.635	0.650	0.650	31,891
2025-06-16	0.895	0.895	0.635	0.650	0.650	10,223
2025-06-13	0.640	0.895	0.640	0.895	0.895	6,363
2025-06-12	0.635	0.795	0.635	0.645	0.645	25,672
2025-06-11	0.795	0.795	0.795	0.795	0.795	0
2025-06-10	0.795	0.795	0.795	0.795	0.795	0
2025-06-09	0.785	0.795	0.780	0.795	0.795	13,616
2025-06-05	0.790	0.790	0.790	0.790	0.790	8,278
2025-06-04	0.700	0.700	0.700	0.700	0.700	0
2025-06-03	0.700	0.700	0.700	0.700	0.700	893
2025-06-02	0.700	0.700	0.700	0.700	0.700	863
2025-05-30	0.700	0.700	0.700	0.700	0.700	3,000
2025-05-28	0.700	0.700	0.700	0.700	0.700	216
2025-05-27	0.800	0.800	0.700	0.780	0.780	3,842
2025-05-26	0.800	0.800	0.800	0.800	0.800	2,127
2025-05-23	0.970	0.970	0.720	0.950	0.950	9,220
2025-05-22	0.970	0.970	0.970	0.970	0.970	115
2025-05-21	0.985	0.985	0.985	0.985	0.985	506
2025-05-20	0.610	1.090	0.610	1.090	1.090	9,466
2025-05-19	0.990	0.990	0.990	0.990	0.990	0
2025-05-16	0.990	0.990	0.990	0.990	0.990	0
2025-05-15	0.990	0.990	0.990	0.990	0.990	5,050
2025-05-14	0.980	0.980	0.665	0.965	0.965	7,962
2025-05-13	0.725	1.040	0.725	0.985	0.985	7,782
2025-05-12	1.220	1.220	0.725	0.725	0.725	33,610

← NewerPage 6 of 21 · 1,258 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.