Litium AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.040 | 9.080 | 9.000 | 9.000 | 9.000 | 14,857 |
| 2024-02-27 | 9.180 | 9.180 | 9.020 | 9.040 | 9.040 | 2,857 |
| 2024-02-26 | 9.200 | 9.200 | 9.020 | 9.180 | 9.180 | 14,042 |
| 2024-02-23 | 9.280 | 9.460 | 9.140 | 9.200 | 9.200 | 12,892 |
| 2024-02-22 | 9.400 | 9.400 | 9.180 | 9.280 | 9.280 | 24,163 |
| 2024-02-21 | 9.280 | 9.400 | 9.280 | 9.400 | 9.400 | 891 |
| 2024-02-20 | 9.360 | 9.460 | 9.120 | 9.300 | 9.300 | 14,814 |
| 2024-02-19 | 9.460 | 9.580 | 9.400 | 9.460 | 9.460 | 9,282 |
| 2024-02-16 | 9.720 | 9.740 | 9.460 | 9.460 | 9.460 | 8,121 |
| 2024-02-15 | 9.360 | 10.100 | 9.360 | 9.740 | 9.740 | 25,784 |
| 2024-02-14 | 9.780 | 9.780 | 9.420 | 9.420 | 9.420 | 23,802 |
| 2024-02-13 | 9.520 | 9.780 | 9.520 | 9.780 | 9.780 | 57,387 |
| 2024-02-12 | 9.400 | 9.780 | 9.400 | 9.520 | 9.520 | 8,302 |
| 2024-02-09 | 9.100 | 9.840 | 9.100 | 9.620 | 9.620 | 16,974 |
| 2024-02-08 | 9.700 | 9.840 | 9.380 | 9.520 | 9.520 | 1,105 |
| 2024-02-07 | 9.500 | 9.660 | 9.380 | 9.660 | 9.660 | 1,353 |
| 2024-02-06 | 9.680 | 9.680 | 9.400 | 9.660 | 9.660 | 1,497 |
| 2024-02-05 | 9.800 | 9.800 | 9.460 | 9.680 | 9.680 | 7,213 |
| 2024-02-02 | 9.640 | 9.820 | 9.600 | 9.800 | 9.800 | 18,927 |
| 2024-02-01 | 9.860 | 9.860 | 9.460 | 9.640 | 9.640 | 10,230 |
| 2024-01-31 | 9.600 | 9.700 | 9.380 | 9.700 | 9.700 | 439,087 |
| 2024-01-30 | 9.480 | 9.600 | 9.280 | 9.600 | 9.600 | 9,127 |
| 2024-01-29 | 9.400 | 9.500 | 9.220 | 9.480 | 9.480 | 16,173 |
| 2024-01-26 | 9.340 | 9.500 | 9.300 | 9.400 | 9.400 | 9,182 |
| 2024-01-25 | 9.240 | 9.280 | 9.060 | 9.280 | 9.280 | 20,991 |
| 2024-01-24 | 9.160 | 9.240 | 9.020 | 9.240 | 9.240 | 7,219 |
| 2024-01-23 | 9.040 | 9.120 | 8.900 | 9.100 | 9.100 | 16,208 |
| 2024-01-22 | 9.000 | 9.340 | 8.860 | 9.120 | 9.120 | 5,092 |
| 2024-01-19 | 9.480 | 9.480 | 8.960 | 9.100 | 9.100 | 39,491 |
| 2024-01-18 | 9.360 | 9.560 | 9.360 | 9.480 | 9.480 | 2,989 |
| 2024-01-17 | 9.580 | 9.740 | 9.360 | 9.580 | 9.580 | 6,666 |
| 2024-01-16 | 9.740 | 9.740 | 9.460 | 9.580 | 9.580 | 621 |
| 2024-01-15 | 9.720 | 9.740 | 9.460 | 9.620 | 9.620 | 2,283 |
| 2024-01-12 | 9.360 | 9.460 | 9.360 | 9.440 | 9.440 | 4,435 |
| 2024-01-11 | 9.280 | 9.340 | 9.200 | 9.320 | 9.320 | 1,609 |
| 2024-01-10 | 9.780 | 9.840 | 9.220 | 9.300 | 9.300 | 14,411 |
| 2024-01-09 | 9.980 | 10.050 | 9.600 | 9.780 | 9.780 | 7,940 |
| 2024-01-08 | 9.400 | 10.100 | 9.400 | 9.980 | 9.980 | 46,497 |
| 2024-01-05 | 9.100 | 9.400 | 9.100 | 9.400 | 9.400 | 1,901 |
| 2024-01-04 | 9.260 | 9.260 | 9.100 | 9.100 | 9.100 | 8,003 |
| 2024-01-03 | 9.000 | 9.140 | 8.780 | 9.020 | 9.020 | 15,741 |
| 2024-01-02 | 8.600 | 9.320 | 8.580 | 9.000 | 9.000 | 29,982 |
| 2023-12-29 | 8.400 | 8.720 | 8.220 | 8.600 | 8.600 | 30,675 |
| 2023-12-28 | 8.640 | 8.640 | 8.240 | 8.480 | 8.480 | 8,659 |
| 2023-12-27 | 8.460 | 8.680 | 8.260 | 8.640 | 8.640 | 28,460 |
| 2023-12-22 | 8.120 | 8.460 | 8.120 | 8.460 | 8.460 | 13,916 |
| 2023-12-21 | 8.640 | 8.640 | 8.000 | 8.240 | 8.240 | 50,781 |
| 2023-12-20 | 8.200 | 8.660 | 7.980 | 8.660 | 8.660 | 75,413 |
| 2023-12-19 | 8.160 | 8.200 | 7.960 | 8.000 | 8.000 | 29,970 |
| 2023-12-18 | 8.000 | 8.180 | 7.800 | 8.180 | 8.180 | 14,446 |
| 2023-12-15 | 8.000 | 8.160 | 8.000 | 8.140 | 8.140 | 4,113 |
| 2023-12-14 | 7.700 | 8.160 | 7.700 | 8.000 | 8.000 | 17,361 |
| 2023-12-13 | 8.000 | 8.000 | 7.620 | 7.800 | 7.800 | 35,680 |
| 2023-12-12 | 8.120 | 8.260 | 8.100 | 8.100 | 8.100 | 2,731 |
| 2023-12-11 | 8.400 | 8.400 | 8.200 | 8.300 | 8.300 | 4,075 |
| 2023-12-08 | 8.940 | 9.100 | 8.360 | 8.500 | 8.500 | 16,919 |
| 2023-12-07 | 8.400 | 9.100 | 8.400 | 8.880 | 8.880 | 6,756 |
| 2023-12-06 | 8.120 | 8.760 | 8.120 | 8.760 | 8.760 | 5,398 |
| 2023-12-05 | 8.080 | 8.340 | 7.880 | 7.920 | 7.920 | 6,250 |
| 2023-12-04 | 8.060 | 8.100 | 7.860 | 8.080 | 8.080 | 6,293 |
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.