Lightning Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 0.855 | 1.000 | 0.855 | 1.000 | 1.000 | 10,041 |
| 2024-11-08 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 12,220 |
| 2024-11-07 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 102 |
| 2024-11-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2024-11-05 | 0.920 | 1.110 | 0.860 | 1.110 | 1.110 | 4,855 |
| 2024-11-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-11-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-10-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-10-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-10-29 | 0.905 | 1.140 | 0.905 | 1.140 | 1.140 | 6,585 |
| 2024-10-28 | 1.200 | 1.300 | 1.150 | 1.150 | 1.150 | 3,835 |
| 2024-10-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 700 |
| 2024-10-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 873 |
| 2024-10-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-22 | 1.200 | 1.200 | 0.950 | 0.950 | 0.950 | 17,265 |
| 2024-10-21 | 0.950 | 1.200 | 0.950 | 1.200 | 1.200 | 2,857 |
| 2024-10-18 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-10-17 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-10-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-10-15 | 0.675 | 0.880 | 0.675 | 0.880 | 0.880 | 1,717 |
| 2024-10-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,210 |
| 2024-10-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,032 |
| 2024-10-09 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-08 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-07 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-04 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-03 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1 |
| 2024-10-02 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-01 | 0.645 | 0.850 | 0.645 | 0.850 | 0.850 | 1,573 |
| 2024-09-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-09-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-09-26 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-09-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 470 |
| 2024-09-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-20 | 0.670 | 0.900 | 0.670 | 0.900 | 0.900 | 1,897 |
| 2024-09-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-05 | 0.800 | 0.900 | 0.800 | 0.900 | 0.900 | 2,810 |
| 2024-09-04 | 0.700 | 0.800 | 0.700 | 0.800 | 0.800 | 8,608 |
| 2024-09-03 | 0.620 | 0.800 | 0.620 | 0.800 | 0.800 | 1,225 |
| 2024-09-02 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 203 |
| 2024-08-30 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 457 |
| 2024-08-29 | 0.560 | 0.895 | 0.560 | 0.890 | 0.890 | 7,313 |
| 2024-08-28 | 0.515 | 0.700 | 0.515 | 0.700 | 0.700 | 1,110 |
| 2024-08-27 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0 |
| 2024-08-26 | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 100 |
| 2024-08-23 | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 2,662 |
| 2024-08-22 | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0 |
| 2024-08-21 | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0 |
| 2024-08-20 | 0.705 | 0.940 | 0.705 | 0.735 | 0.735 | 5,558 |
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.