Litium AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	11.500	11.950	11.400	11.800	11.800	1,192
2022-09-27	12.000	12.500	11.200	12.000	12.000	6,297
2022-09-26	12.400	12.400	11.600	12.000	12.000	6,419
2022-09-23	12.000	12.450	12.000	12.400	12.400	5,900
2022-09-22	12.400	12.400	11.800	12.000	12.000	2,273
2022-09-21	12.100	12.400	12.100	12.250	12.250	1,448
2022-09-20	12.350	12.450	12.100	12.100	12.100	5,207
2022-09-19	12.650	12.650	12.200	12.350	12.350	2,650
2022-09-16	12.650	12.650	12.600	12.650	12.650	2,877
2022-09-15	12.250	12.600	12.250	12.600	12.600	59
2022-09-14	13.000	13.000	11.950	12.850	12.850	13,005
2022-09-13	12.600	13.000	12.400	13.000	13.000	1,643
2022-09-12	12.350	12.900	12.350	12.850	12.850	2,145
2022-09-09	13.000	13.050	12.400	12.850	12.850	6,173
2022-09-08	12.650	12.950	12.500	12.950	12.950	1,358
2022-09-07	12.500	12.700	12.500	12.650	12.650	4,805
2022-09-06	12.450	12.500	12.450	12.500	12.500	268
2022-09-05	12.300	12.950	12.300	12.450	12.450	1,971
2022-09-02	12.900	13.050	12.900	13.050	13.050	1,228
2022-09-01	12.650	12.900	12.300	12.900	12.900	307,223
2022-08-31	13.050	13.050	12.650	13.050	13.050	3,315
2022-08-30	13.150	13.150	12.600	13.050	13.050	3,455
2022-08-29	12.900	13.250	12.750	13.250	13.250	7,867
2022-08-26	13.350	13.350	12.900	13.050	13.050	4,778
2022-08-25	13.800	13.800	13.000	13.400	13.400	11,482
2022-08-24	13.600	13.800	13.400	13.800	13.800	7,911
2022-08-23	13.850	13.850	13.550	13.700	13.700	1,898
2022-08-22	13.900	14.100	13.550	13.550	13.550	2,258
2022-08-19	14.250	14.300	13.850	14.300	14.300	1,629
2022-08-18	14.000	14.250	13.850	13.850	13.850	1,271
2022-08-17	14.400	14.400	14.100	14.100	14.100	1,114
2022-08-16	14.400	14.450	14.350	14.400	14.400	2,369
2022-08-15	14.500	14.500	14.400	14.400	14.400	684
2022-08-12	14.350	14.500	14.100	14.500	14.500	5,326
2022-08-11	14.100	14.450	13.850	14.350	14.350	9,378
2022-08-10	13.450	14.050	13.400	14.050	14.050	8,118
2022-08-09	13.550	13.850	13.400	13.400	13.400	16,248
2022-08-08	13.350	13.550	13.150	13.550	13.550	1,256
2022-08-05	13.550	13.550	13.100	13.350	13.350	3,801
2022-08-04	13.550	13.800	13.450	13.550	13.550	2,326
2022-08-03	13.200	13.350	13.050	13.350	13.350	2,504
2022-08-02	13.350	13.350	13.000	13.200	13.200	2,165
2022-08-01	13.850	13.850	13.250	13.350	13.350	16,544
2022-07-29	13.600	13.850	13.350	13.850	13.850	908
2022-07-28	14.050	14.050	13.600	13.600	13.600	2,565
2022-07-27	14.050	14.050	13.700	13.700	13.700	638
2022-07-26	13.600	14.050	13.600	14.050	14.050	750
2022-07-25	13.850	14.050	13.650	14.050	14.050	13,168
2022-07-22	14.500	14.500	13.850	13.850	13.850	3,247
2022-07-21	13.100	14.550	13.100	14.100	14.100	7,976
2022-07-20	13.400	13.800	12.850	12.850	12.850	5,168
2022-07-19	13.300	13.600	13.100	13.600	13.600	6,389
2022-07-18	13.150	13.550	13.150	13.400	13.400	6,212
2022-07-15	13.600	13.600	13.100	13.150	13.150	3,271
2022-07-14	13.400	13.400	13.100	13.100	13.100	2,514
2022-07-13	13.400	13.850	13.400	13.500	13.500	15,351
2022-07-12	13.300	13.800	13.300	13.400	13.400	5,709
2022-07-11	13.400	13.400	13.300	13.300	13.300	203
2022-07-08	13.400	13.400	13.400	13.400	13.400	593
2022-07-07	13.500	13.500	13.350	13.500	13.500	167

← NewerPage 18 of 22 · 1,262 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.