Litium AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	8.060	8.160	8.040	8.160	8.160	11,150
2024-08-21	8.120	8.120	8.080	8.080	8.080	7,014
2024-08-20	8.320	8.320	8.140	8.160	8.160	8,757
2024-08-19	8.500	8.580	8.100	8.320	8.320	57,324
2024-08-16	8.660	8.660	8.220	8.560	8.560	18,804
2024-08-15	8.380	8.640	8.240	8.300	8.300	5,054
2024-08-14	8.640	8.900	8.400	8.400	8.400	26,270
2024-08-13	8.640	8.640	8.420	8.540	8.540	605
2024-08-12	8.580	8.580	8.280	8.560	8.560	1,928
2024-08-09	8.320	8.600	8.220	8.580	8.580	11,129
2024-08-08	8.480	8.480	8.300	8.320	8.320	9,165
2024-08-07	8.440	8.580	8.280	8.480	8.480	7,755
2024-08-06	8.200	8.360	8.160	8.280	8.280	6,148
2024-08-05	8.480	8.480	8.200	8.200	8.200	19,310
2024-08-02	8.800	8.860	8.500	8.500	8.500	21,755
2024-08-01	8.800	8.800	8.640	8.760	8.760	26,160
2024-07-31	9.180	9.200	8.660	8.840	8.840	46,976
2024-07-30	9.660	9.880	9.400	9.400	9.400	34,879
2024-07-29	10.000	10.100	9.660	9.880	9.880	6,291
2024-07-26	9.900	10.100	9.760	10.100	10.100	3,963
2024-07-25	9.920	9.940	9.740	9.920	9.920	20,559
2024-07-24	10.150	10.250	9.940	9.940	9.940	22,991
2024-07-23	10.250	10.400	10.150	10.300	10.300	8,245
2024-07-22	10.650	10.650	10.250	10.400	10.400	11,389
2024-07-19	10.800	10.800	10.450	10.700	10.700	283
2024-07-18	11.300	11.300	10.500	10.550	10.550	53,554
2024-07-17	11.100	11.250	10.700	11.150	11.150	42,995
2024-07-16	10.800	11.000	10.750	11.000	11.000	19,108
2024-07-15	10.500	10.650	10.450	10.650	10.650	2,692
2024-07-12	10.400	10.550	10.400	10.500	10.500	11,195
2024-07-11	10.550	10.550	10.400	10.400	10.400	9,072
2024-07-10	10.500	10.600	10.400	10.600	10.600	4,693
2024-07-09	10.550	10.600	10.350	10.500	10.500	6,159
2024-07-08	10.650	10.650	10.300	10.600	10.600	16,652
2024-07-05	10.700	10.700	10.500	10.650	10.650	851
2024-07-04	10.600	10.850	10.500	10.650	10.650	2,889
2024-07-03	10.650	10.750	10.550	10.700	10.700	5,314
2024-07-02	10.600	11.000	10.600	10.900	10.900	40,695
2024-07-01	10.450	10.500	10.350	10.400	10.400	21,116
2024-06-28	10.350	10.550	10.350	10.450	10.450	10,434
2024-06-27	10.650	10.900	10.350	10.500	10.500	18,785
2024-06-26	10.900	10.950	10.700	10.950	10.950	3,195
2024-06-25	10.900	10.950	10.750	10.900	10.900	6,482
2024-06-24	11.050	11.050	10.800	10.850	10.850	2,949
2024-06-20	11.050	11.050	10.850	11.050	11.050	335
2024-06-19	10.850	11.050	10.850	11.050	11.050	1,466
2024-06-18	10.950	11.100	10.900	11.050	11.050	5,152
2024-06-17	10.900	11.000	10.700	10.950	10.950	17,605
2024-06-14	10.800	10.900	10.600	10.900	10.900	12,799
2024-06-13	10.550	10.800	10.550	10.800	10.800	6,486
2024-06-12	10.950	10.950	10.600	10.800	10.800	7,933
2024-06-11	10.550	10.800	10.500	10.800	10.800	22,201
2024-06-10	10.750	10.750	10.550	10.700	10.700	1,317
2024-06-07	10.800	10.800	10.600	10.750	10.750	9,278
2024-06-05	10.900	10.900	10.650	10.800	10.800	4,139
2024-06-04	10.900	10.900	10.650	10.900	10.900	5,495
2024-06-03	11.050	11.050	10.950	11.000	11.000	451
2024-05-31	11.050	11.100	10.850	11.050	11.050	10,596
2024-05-30	11.050	11.050	10.850	11.050	11.050	2,344
2024-05-29	10.950	11.050	10.700	10.700	10.700	16,090

← NewerPage 10 of 22 · 1,261 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.