Litium AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.900 | 8.160 | 7.740 | 8.160 | 8.160 | 4,394 |
| 2023-11-30 | 7.780 | 7.900 | 7.780 | 7.900 | 7.900 | 5,544 |
| 2023-11-29 | 7.800 | 7.980 | 7.600 | 7.820 | 7.820 | 7,594 |
| 2023-11-28 | 8.000 | 8.000 | 7.780 | 7.800 | 7.800 | 10,144 |
| 2023-11-27 | 8.000 | 8.000 | 7.840 | 8.000 | 8.000 | 1,105 |
| 2023-11-24 | 7.840 | 8.000 | 7.720 | 8.000 | 8.000 | 18,551 |
| 2023-11-23 | 8.100 | 8.140 | 7.600 | 7.920 | 7.920 | 15,105 |
| 2023-11-22 | 7.800 | 8.100 | 7.800 | 8.000 | 8.000 | 19,381 |
| 2023-11-21 | 8.100 | 8.120 | 7.800 | 7.800 | 7.800 | 6,037 |
| 2023-11-20 | 7.460 | 8.300 | 7.420 | 8.000 | 8.000 | 55,221 |
| 2023-11-17 | 7.600 | 7.600 | 7.260 | 7.480 | 7.480 | 70,195 |
| 2023-11-16 | 7.640 | 7.640 | 7.480 | 7.600 | 7.600 | 37,729 |
| 2023-11-15 | 7.900 | 7.960 | 7.600 | 7.700 | 7.700 | 37,249 |
| 2023-11-14 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 53,793 |
| 2023-11-13 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 7,229 |
| 2023-11-10 | 8.000 | 8.000 | 7.880 | 8.000 | 8.000 | 25,021 |
| 2023-11-09 | 7.880 | 8.100 | 7.840 | 8.000 | 8.000 | 264,682 |
| 2023-11-08 | 8.000 | 8.000 | 7.700 | 7.880 | 7.880 | 7,869 |
| 2023-11-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,685 |
| 2023-11-06 | 7.900 | 8.000 | 7.760 | 8.000 | 8.000 | 2,056 |
| 2023-11-03 | 7.900 | 7.940 | 7.740 | 7.900 | 7.900 | 13,160 |
| 2023-11-02 | 8.000 | 8.000 | 7.760 | 8.000 | 8.000 | 6,769 |
| 2023-11-01 | 8.040 | 8.040 | 7.860 | 8.000 | 8.000 | 7,562 |
| 2023-10-31 | 8.100 | 8.300 | 8.040 | 8.140 | 8.140 | 28,876 |
| 2023-10-30 | 8.300 | 8.440 | 8.060 | 8.080 | 8.080 | 13,907 |
| 2023-10-27 | 8.300 | 8.480 | 8.060 | 8.320 | 8.320 | 12,451 |
| 2023-10-26 | 8.300 | 8.680 | 8.200 | 8.500 | 8.500 | 30,848 |
| 2023-10-25 | 8.460 | 8.460 | 7.400 | 8.300 | 8.300 | 7,500 |
| 2023-10-24 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 136 |
| 2023-10-23 | 8.560 | 8.560 | 8.040 | 8.480 | 8.480 | 939 |
| 2023-10-20 | 8.260 | 8.340 | 8.200 | 8.280 | 8.280 | 12,806 |
| 2023-10-19 | 8.000 | 8.260 | 8.000 | 8.260 | 8.260 | 5,449 |
| 2023-10-18 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 4,237 |
| 2023-10-17 | 8.060 | 8.280 | 8.060 | 8.280 | 8.280 | 29 |
| 2023-10-16 | 8.000 | 8.280 | 7.820 | 8.280 | 8.280 | 10,363 |
| 2023-10-13 | 8.180 | 8.200 | 8.000 | 8.000 | 8.000 | 120,778 |
| 2023-10-12 | 8.360 | 8.500 | 8.040 | 8.180 | 8.180 | 26,660 |
| 2023-10-11 | 8.200 | 8.340 | 8.060 | 8.180 | 8.180 | 7,434 |
| 2023-10-10 | 8.100 | 8.540 | 8.080 | 8.400 | 8.400 | 19,360 |
| 2023-10-09 | 8.360 | 8.460 | 8.060 | 8.360 | 8.360 | 2,159 |
| 2023-10-06 | 8.320 | 8.500 | 8.020 | 8.360 | 8.360 | 9,885 |
| 2023-10-05 | 8.540 | 8.880 | 8.320 | 8.320 | 8.320 | 1,269 |
| 2023-10-04 | 8.320 | 8.880 | 8.320 | 8.540 | 8.540 | 5,302 |
| 2023-10-03 | 8.400 | 8.880 | 8.400 | 8.660 | 8.660 | 3,962 |
| 2023-10-02 | 8.360 | 8.880 | 8.280 | 8.400 | 8.400 | 11,582 |
| 2023-09-29 | 8.320 | 8.460 | 8.300 | 8.460 | 8.460 | 8,109 |
| 2023-09-28 | 8.520 | 8.520 | 8.300 | 8.460 | 8.460 | 6,971 |
| 2023-09-27 | 8.320 | 8.520 | 8.320 | 8.520 | 8.520 | 2,837 |
| 2023-09-26 | 8.480 | 8.500 | 8.320 | 8.320 | 8.320 | 2,885 |
| 2023-09-25 | 8.540 | 8.600 | 8.300 | 8.320 | 8.320 | 12,328 |
| 2023-09-22 | 8.720 | 8.940 | 8.600 | 8.840 | 8.840 | 8,028 |
| 2023-09-21 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 2,723 |
| 2023-09-20 | 9.000 | 9.100 | 8.800 | 9.000 | 9.000 | 14,464 |
| 2023-09-19 | 9.040 | 9.080 | 9.020 | 9.020 | 9.020 | 613 |
| 2023-09-18 | 8.480 | 9.080 | 8.440 | 9.040 | 9.040 | 9,173 |
| 2023-09-15 | 8.600 | 8.600 | 8.460 | 8.480 | 8.480 | 36,150 |
| 2023-09-14 | 8.600 | 8.760 | 8.560 | 8.700 | 8.700 | 12,006 |
| 2023-09-13 | 8.800 | 8.960 | 8.700 | 8.700 | 8.700 | 6,850 |
| 2023-09-12 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 24,310 |
| 2023-09-11 | 9.000 | 9.000 | 8.920 | 9.000 | 9.000 | 8,527 |
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.