Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.100	1.800	0.805	1.230	1.230	66,306
2025-05-08	0.765	0.765	0.765	0.765	0.765	0
2025-05-07	0.765	0.765	0.765	0.765	0.765	0
2025-05-06	0.765	0.765	0.765	0.765	0.765	0
2025-05-05	0.765	0.765	0.765	0.765	0.765	0
2025-05-02	0.765	0.765	0.765	0.765	0.765	0
2025-04-30	0.765	0.765	0.765	0.765	0.765	635
2025-04-29	0.800	0.800	0.800	0.800	0.800	0
2025-04-28	0.800	0.800	0.795	0.800	0.800	5,054
2025-04-25	0.800	0.800	0.800	0.800	0.800	232
2025-04-24	0.800	0.800	0.800	0.800	0.800	0
2025-04-23	0.800	0.800	0.800	0.800	0.800	0
2025-04-22	0.800	0.800	0.800	0.800	0.800	0
2025-04-17	0.800	0.800	0.800	0.800	0.800	0
2025-04-16	0.800	0.800	0.800	0.800	0.800	0
2025-04-15	0.745	0.800	0.745	0.800	0.800	3,720
2025-04-14	0.755	0.900	0.755	0.900	0.900	1,103
2025-04-11	0.900	0.900	0.890	0.900	0.900	7,561
2025-04-10	0.900	0.900	0.740	0.895	0.895	2,726
2025-04-09	0.900	0.900	0.900	0.900	0.900	5,809
2025-04-08	0.700	0.700	0.700	0.700	0.700	0
2025-04-07	0.700	0.700	0.700	0.700	0.700	0
2025-04-04	0.700	0.700	0.700	0.700	0.700	0
2025-04-03	0.700	0.700	0.700	0.700	0.700	0
2025-04-02	0.700	0.700	0.700	0.700	0.700	352
2025-04-01	0.710	0.710	0.710	0.710	0.710	0
2025-03-31	0.870	0.880	0.710	0.710	0.710	4,324
2025-03-28	0.670	0.670	0.670	0.670	0.670	0
2025-03-27	0.670	0.670	0.670	0.670	0.670	0
2025-03-26	0.670	0.670	0.670	0.670	0.670	1,100
2025-03-25	0.650	0.650	0.650	0.650	0.650	0
2025-03-24	0.650	0.650	0.650	0.650	0.650	0
2025-03-21	0.650	0.650	0.650	0.650	0.650	20
2025-03-20	0.630	0.630	0.630	0.630	0.630	0
2025-03-19	0.630	0.630	0.630	0.630	0.630	0
2025-03-18	0.710	0.710	0.630	0.630	0.630	14,284
2025-03-17	0.610	0.770	0.610	0.770	0.770	2,789
2025-03-14	0.735	0.800	0.620	0.770	0.770	42,799
2025-03-13	0.585	0.585	0.585	0.585	0.585	0
2025-03-12	0.590	0.600	0.585	0.585	0.585	24,000
2025-03-11	0.900	0.900	0.640	0.640	0.640	39,100
2025-03-10	0.900	0.900	0.900	0.900	0.900	0
2025-03-07	0.575	0.900	0.575	0.900	0.900	4,260
2025-03-06	0.494	0.790	0.494	0.790	0.790	10,512
2025-03-05	0.825	0.825	0.550	0.780	0.780	10,452
2025-03-04	0.755	0.755	0.550	0.550	0.550	145
2025-03-03	0.650	0.650	0.650	0.650	0.650	0
2025-02-28	0.650	0.650	0.650	0.650	0.650	0
2025-02-27	0.650	0.650	0.650	0.650	0.650	0
2025-02-26	0.650	0.650	0.650	0.650	0.650	1,333
2025-02-25	0.685	0.685	0.685	0.685	0.685	3,500
2025-02-24	0.690	0.690	0.690	0.690	0.690	526
2025-02-21	0.730	0.730	0.730	0.730	0.730	0
2025-02-20	0.730	0.730	0.730	0.730	0.730	0
2025-02-19	0.730	0.730	0.730	0.730	0.730	0
2025-02-18	0.730	0.730	0.730	0.730	0.730	0
2025-02-17	0.730	0.730	0.730	0.730	0.730	4,224
2025-02-14	0.725	0.725	0.725	0.725	0.725	2,000
2025-02-13	0.875	0.875	0.875	0.875	0.875	0
2025-02-12	0.875	0.875	0.875	0.875	0.875	0

← NewerPage 7 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.