Lightning Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.875	0.875	0.875	0.875	0.875	0
2025-02-10	0.875	0.875	0.875	0.875	0.875	0
2025-02-07	0.875	0.875	0.875	0.875	0.875	100
2025-02-06	0.675	0.815	0.675	0.815	0.815	501
2025-02-05	0.675	0.875	0.675	0.875	0.875	524
2025-02-04	0.895	0.895	0.895	0.895	0.895	0
2025-02-03	0.665	0.895	0.665	0.895	0.895	4,195
2025-01-31	0.825	0.825	0.825	0.825	0.825	303
2025-01-30	0.780	0.780	0.780	0.780	0.780	300
2025-01-29	0.840	0.840	0.680	0.840	0.840	550
2025-01-28	0.600	0.850	0.600	0.850	0.850	3,243
2025-01-27	0.870	0.935	0.870	0.890	0.890	3,414
2025-01-24	0.700	0.700	0.590	0.590	0.590	8,240
2025-01-23	0.700	0.700	0.700	0.700	0.700	0
2025-01-22	0.700	0.700	0.700	0.700	0.700	444
2025-01-21	0.580	0.580	0.580	0.580	0.580	0
2025-01-20	0.580	0.580	0.580	0.580	0.580	0
2025-01-17	0.580	0.580	0.580	0.580	0.580	0
2025-01-16	0.580	0.580	0.580	0.580	0.580	0
2025-01-15	0.580	0.580	0.580	0.580	0.580	0
2025-01-14	0.580	0.580	0.580	0.580	0.580	580
2025-01-13	0.560	0.560	0.560	0.560	0.560	0
2025-01-10	0.560	0.560	0.560	0.560	0.560	2,001
2025-01-09	0.715	0.860	0.545	0.560	0.560	22,225
2025-01-08	0.575	0.575	0.575	0.575	0.575	0
2025-01-07	0.555	0.575	0.555	0.575	0.575	2,355
2025-01-03	0.735	0.735	0.735	0.735	0.735	0
2025-01-02	0.735	0.735	0.735	0.735	0.735	0
2024-12-30	0.530	0.735	0.530	0.735	0.735	9,401
2024-12-27	0.500	0.685	0.500	0.685	0.685	5,459
2024-12-23	0.740	0.740	0.700	0.700	0.700	984
2024-12-20	0.700	0.700	0.700	0.700	0.700	0
2024-12-19	0.560	0.700	0.560	0.700	0.700	510
2024-12-18	0.700	0.715	0.700	0.715	0.715	11,800
2024-12-17	0.560	0.695	0.560	0.695	0.695	2,754
2024-12-16	0.510	0.555	0.510	0.555	0.555	1,028
2024-12-13	0.850	0.850	0.850	0.850	0.850	0
2024-12-12	0.450	0.850	0.450	0.850	0.850	629
2024-12-11	0.865	0.865	0.865	0.865	0.865	555
2024-12-10	0.870	0.870	0.870	0.870	0.870	0
2024-12-09	0.735	0.870	0.735	0.870	0.870	29,000
2024-12-06	0.985	0.985	0.985	0.985	0.985	0
2024-12-05	0.985	0.985	0.985	0.985	0.985	0
2024-12-04	0.750	0.990	0.745	0.985	0.985	12,822
2024-12-03	0.705	0.710	0.705	0.710	0.710	1,283
2024-12-02	0.850	0.850	0.850	0.850	0.850	1,176
2024-11-29	0.780	0.780	0.780	0.780	0.780	36
2024-11-28	0.760	0.890	0.760	0.890	0.890	6,083
2024-11-27	0.755	0.890	0.755	0.890	0.890	1,143
2024-11-26	0.780	0.780	0.780	0.780	0.780	0
2024-11-25	0.780	0.780	0.780	0.780	0.780	7,065
2024-11-22	0.750	0.750	0.750	0.750	0.750	0
2024-11-21	0.750	0.750	0.750	0.750	0.750	1,000
2024-11-20	0.800	0.800	0.800	0.800	0.800	1,000
2024-11-19	0.690	0.870	0.690	0.870	0.870	1,894
2024-11-18	0.865	0.870	0.865	0.870	0.870	2,148
2024-11-15	0.905	0.905	0.905	0.905	0.905	0
2024-11-14	0.905	0.905	0.905	0.905	0.905	0
2024-11-13	0.905	0.905	0.905	0.905	0.905	0
2024-11-12	1.000	1.000	0.905	0.905	0.905	610

← NewerPage 8 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.