Litium AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 10.950 | 10.950 | 10.700 | 10.950 | 10.950 | 10,722 |
| 2024-05-27 | 10.950 | 10.950 | 10.650 | 10.750 | 10.750 | 15,612 |
| 2024-05-24 | 10.800 | 11.000 | 10.800 | 10.950 | 10.950 | 533 |
| 2024-05-23 | 11.100 | 11.100 | 10.650 | 10.800 | 10.800 | 1,941 |
| 2024-05-22 | 11.050 | 11.050 | 10.800 | 11.050 | 11.050 | 2,299 |
| 2024-05-21 | 11.000 | 11.050 | 10.850 | 11.050 | 11.050 | 543 |
| 2024-05-20 | 11.050 | 11.350 | 10.800 | 11.000 | 11.000 | 213,029 |
| 2024-05-17 | 11.000 | 11.100 | 11.000 | 11.100 | 11.100 | 10,701 |
| 2024-05-16 | 11.150 | 11.350 | 11.050 | 11.050 | 11.050 | 4,024 |
| 2024-05-15 | 11.250 | 11.400 | 11.250 | 11.250 | 11.250 | 410 |
| 2024-05-14 | 11.450 | 11.450 | 10.950 | 11.300 | 11.300 | 26,873 |
| 2024-05-13 | 11.650 | 11.650 | 11.450 | 11.450 | 11.450 | 5,818 |
| 2024-05-10 | 11.700 | 11.700 | 11.400 | 11.650 | 11.650 | 13,154 |
| 2024-05-08 | 11.650 | 11.700 | 11.450 | 11.700 | 11.700 | 6,263 |
| 2024-05-07 | 11.500 | 11.550 | 11.400 | 11.450 | 11.450 | 26,343 |
| 2024-05-06 | 11.150 | 11.650 | 11.150 | 11.400 | 11.400 | 19,204 |
| 2024-05-03 | 11.250 | 11.550 | 10.900 | 11.150 | 11.150 | 36,352 |
| 2024-05-02 | 10.700 | 11.200 | 10.700 | 11.200 | 11.200 | 13,325 |
| 2024-04-30 | 11.100 | 11.250 | 11.050 | 11.150 | 11.150 | 7,065 |
| 2024-04-29 | 10.500 | 11.050 | 10.300 | 11.050 | 11.050 | 48,026 |
| 2024-04-26 | 9.600 | 10.500 | 9.600 | 10.500 | 10.500 | 51,186 |
| 2024-04-25 | 9.100 | 9.860 | 9.100 | 9.840 | 9.840 | 62,679 |
| 2024-04-24 | 8.820 | 9.100 | 8.820 | 9.000 | 9.000 | 12,503 |
| 2024-04-23 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 100 |
| 2024-04-22 | 8.740 | 8.840 | 8.660 | 8.840 | 8.840 | 6,251 |
| 2024-04-19 | 8.840 | 8.840 | 8.660 | 8.760 | 8.760 | 3,718 |
| 2024-04-18 | 8.860 | 8.900 | 8.700 | 8.840 | 8.840 | 10,814 |
| 2024-04-17 | 8.720 | 8.900 | 8.720 | 8.860 | 8.860 | 6,065 |
| 2024-04-16 | 8.720 | 8.840 | 8.720 | 8.720 | 8.720 | 7,108 |
| 2024-04-15 | 8.880 | 9.020 | 8.660 | 8.940 | 8.940 | 4,459 |
| 2024-04-12 | 8.900 | 9.080 | 8.900 | 9.080 | 9.080 | 21,168 |
| 2024-04-11 | 8.720 | 9.080 | 8.720 | 9.080 | 9.080 | 5,875 |
| 2024-04-10 | 8.840 | 9.060 | 8.760 | 8.960 | 8.960 | 3,240 |
| 2024-04-09 | 9.100 | 9.100 | 8.860 | 8.860 | 8.860 | 19,079 |
| 2024-04-08 | 9.080 | 9.080 | 8.940 | 9.000 | 9.000 | 2,287 |
| 2024-04-05 | 8.740 | 8.980 | 8.720 | 8.880 | 8.880 | 3,571 |
| 2024-04-04 | 8.960 | 9.000 | 8.840 | 9.000 | 9.000 | 5,882 |
| 2024-04-03 | 8.880 | 8.980 | 8.820 | 8.960 | 8.960 | 12,850 |
| 2024-04-02 | 8.640 | 9.060 | 8.640 | 8.940 | 8.940 | 60,867 |
| 2024-03-28 | 8.980 | 8.980 | 8.640 | 8.860 | 8.860 | 13,411 |
| 2024-03-27 | 8.820 | 8.980 | 8.720 | 8.980 | 8.980 | 31,464 |
| 2024-03-26 | 8.660 | 8.860 | 8.540 | 8.860 | 8.860 | 33,915 |
| 2024-03-25 | 8.780 | 8.820 | 8.680 | 8.700 | 8.700 | 5,640 |
| 2024-03-22 | 8.600 | 8.840 | 8.580 | 8.840 | 8.840 | 8,087 |
| 2024-03-21 | 8.800 | 8.840 | 8.600 | 8.840 | 8.840 | 551 |
| 2024-03-20 | 8.540 | 8.800 | 8.540 | 8.800 | 8.800 | 4,174 |
| 2024-03-19 | 8.760 | 8.840 | 8.480 | 8.840 | 8.840 | 31,809 |
| 2024-03-18 | 8.600 | 8.760 | 8.600 | 8.760 | 8.760 | 84,514 |
| 2024-03-15 | 8.460 | 8.600 | 8.300 | 8.600 | 8.600 | 1,508 |
| 2024-03-14 | 8.480 | 8.480 | 8.340 | 8.460 | 8.460 | 6,995 |
| 2024-03-13 | 8.500 | 8.500 | 8.460 | 8.500 | 8.500 | 3,948 |
| 2024-03-12 | 8.400 | 8.520 | 8.340 | 8.520 | 8.520 | 3,135 |
| 2024-03-11 | 8.380 | 8.400 | 8.360 | 8.400 | 8.400 | 5,423 |
| 2024-03-08 | 8.640 | 8.640 | 8.360 | 8.380 | 8.380 | 80,381 |
| 2024-03-07 | 8.800 | 8.900 | 8.700 | 8.840 | 8.840 | 13,554 |
| 2024-03-06 | 8.900 | 9.080 | 8.800 | 8.900 | 8.900 | 8,509 |
| 2024-03-05 | 8.860 | 9.020 | 8.840 | 8.900 | 8.900 | 119,943 |
| 2024-03-04 | 8.980 | 9.100 | 8.880 | 9.100 | 9.100 | 49,242 |
| 2024-03-01 | 8.900 | 9.020 | 8.820 | 8.980 | 8.980 | 35,612 |
| 2024-02-29 | 9.000 | 9.160 | 8.880 | 9.160 | 9.160 | 20,222 |
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.