Litium AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	11.500	11.500	10.800	11.450	11.450	487
2022-12-20	10.800	11.600	10.200	11.600	11.600	10,023
2022-12-19	11.100	11.150	10.800	10.800	10.800	2,782
2022-12-16	11.100	11.100	10.650	11.100	11.100	555
2022-12-15	11.550	11.600	10.800	11.150	11.150	2,148
2022-12-14	11.200	12.100	11.000	11.550	11.550	9,629
2022-12-13	11.650	11.650	11.200	11.450	11.450	4,364
2022-12-12	11.600	11.650	11.300	11.650	11.650	1,955
2022-12-09	12.000	12.000	10.650	11.650	11.650	1,570
2022-12-08	11.250	12.000	11.250	12.000	12.000	7,218
2022-12-07	11.950	11.950	11.950	11.950	11.950	7
2022-12-06	11.950	11.950	11.250	11.850	11.850	1,639
2022-12-05	12.000	12.000	11.500	12.000	12.000	754,796
2022-12-02	12.050	12.050	11.100	11.800	11.800	12,903
2022-12-01	11.450	12.100	11.250	11.950	11.950	840
2022-11-30	11.500	11.500	11.450	11.450	11.450	516
2022-11-29	11.200	12.050	11.200	11.600	11.600	1,940
2022-11-28	11.600	11.600	11.200	11.200	11.200	809
2022-11-25	10.800	11.550	10.800	11.200	11.200	3,717
2022-11-24	10.200	10.800	10.200	10.650	10.650	5,726
2022-11-23	10.700	10.700	10.650	10.650	10.650	978
2022-11-22	11.050	11.050	10.300	10.750	10.750	7,817
2022-11-21	11.000	11.000	10.250	10.350	10.350	2,637
2022-11-18	11.050	11.050	10.450	11.050	11.050	76
2022-11-17	10.450	11.050	10.450	11.050	11.050	1,066
2022-11-16	11.450	11.450	10.150	10.150	10.150	4,312
2022-11-15	11.600	11.700	11.000	11.450	11.450	3,468
2022-11-14	10.950	11.600	10.950	11.600	11.600	4,439
2022-11-11	10.950	10.950	10.350	10.950	10.950	1,655
2022-11-10	10.200	11.000	10.200	10.950	10.950	5,957
2022-11-09	10.750	11.100	10.250	10.750	10.750	4,214
2022-11-08	10.800	10.800	10.100	10.750	10.750	12,580
2022-11-07	10.800	10.850	10.400	10.850	10.850	5,702
2022-11-04	10.800	10.800	10.800	10.800	10.800	18
2022-11-03	11.050	11.100	10.350	10.800	10.800	1,629
2022-11-02	10.950	10.950	10.500	10.600	10.600	1,722
2022-11-01	10.750	11.050	10.300	10.950	10.950	6,534
2022-10-31	10.900	10.900	10.600	10.750	10.750	3,447
2022-10-28	11.500	11.500	10.650	10.950	10.950	5,107
2022-10-27	11.550	11.900	11.000	11.250	11.250	12,935
2022-10-26	11.550	11.550	11.550	11.550	11.550	613
2022-10-25	11.000	11.550	10.600	11.550	11.550	835
2022-10-24	11.950	11.950	10.700	11.050	11.050	25,967
2022-10-21	12.100	12.100	11.350	11.950	11.950	1,255
2022-10-20	11.600	11.600	11.200	11.600	11.600	9,141
2022-10-19	11.400	12.050	11.200	11.600	11.600	10,285
2022-10-18	11.400	11.400	11.400	11.400	11.400	0
2022-10-17	11.100	11.400	10.600	11.400	11.400	1,374
2022-10-14	11.100	11.500	11.100	11.100	11.100	437
2022-10-13	11.400	11.450	10.700	11.450	11.450	751
2022-10-12	11.550	11.550	10.850	11.450	11.450	102
2022-10-11	11.550	11.550	10.750	11.550	11.550	1,093
2022-10-10	11.650	11.650	10.950	11.550	11.550	10,167
2022-10-07	12.550	12.550	11.650	11.650	11.650	1,111
2022-10-06	11.800	12.600	11.650	12.550	12.550	1,797
2022-10-05	11.650	11.650	11.100	11.300	11.300	1,061
2022-10-04	11.850	11.850	10.800	11.650	11.650	3,291
2022-10-03	10.850	11.800	10.300	11.800	11.800	1,847
2022-09-30	11.550	11.550	11.550	11.550	11.550	84
2022-09-29	12.300	12.300	11.000	11.550	11.550	23,223

← NewerPage 17 of 21 · 1,257 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.