Litium AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	16.350	16.350	15.850	15.900	15.900	2,488
2022-04-05	16.300	16.400	16.150	16.350	16.350	11,633
2022-04-04	15.550	16.900	15.550	16.250	16.250	7,394
2022-04-01	16.150	16.200	15.750	16.200	16.200	7,590
2022-03-31	15.800	16.000	15.600	15.600	15.600	5,533
2022-03-30	16.400	16.400	15.900	15.950	15.950	6,515
2022-03-29	16.200	16.550	16.200	16.400	16.400	1,413
2022-03-28	15.600	16.100	15.400	16.100	16.100	5,316
2022-03-25	16.550	16.550	15.600	16.150	16.150	14,537
2022-03-24	16.200	16.500	16.200	16.500	16.500	12,995
2022-03-23	15.850	16.550	15.800	15.950	15.950	4,464
2022-03-22	16.300	16.300	15.850	15.850	15.850	1,670
2022-03-21	15.000	16.600	15.000	16.300	16.300	16,868
2022-03-18	15.000	15.350	14.900	14.900	14.900	1,098
2022-03-17	14.650	15.000	14.650	14.900	14.900	212
2022-03-16	15.250	15.250	14.900	15.100	15.100	1,341
2022-03-15	16.000	16.000	14.750	14.750	14.750	9,152
2022-03-14	13.200	16.000	13.200	15.950	15.950	21,930
2022-03-11	12.950	13.250	12.900	13.200	13.200	4,994
2022-03-10	13.400	13.750	12.750	13.100	13.100	9,063
2022-03-09	14.150	14.150	13.550	13.650	13.650	3,046
2022-03-08	13.950	14.000	13.450	14.000	14.000	7,266
2022-03-07	13.950	13.950	13.250	13.950	13.950	5,356
2022-03-04	14.350	14.350	13.450	14.000	14.000	7,443
2022-03-03	15.350	15.350	14.600	14.600	14.600	4,536
2022-03-02	15.000	15.400	14.850	15.000	15.000	12,604
2022-03-01	15.000	15.400	15.000	15.400	15.400	3,274
2022-02-28	14.900	15.750	14.450	15.400	15.400	7,090
2022-02-25	14.050	15.800	14.050	15.000	15.000	13,818
2022-02-24	14.000	14.750	13.500	14.500	14.500	14,241
2022-02-23	14.500	14.900	13.900	14.900	14.900	6,446
2022-02-22	13.950	14.600	13.950	14.600	14.600	9,397
2022-02-21	14.950	14.950	14.000	14.400	14.400	14,560
2022-02-18	15.650	15.650	14.000	14.950	14.950	14,283
2022-02-17	15.550	16.200	15.550	15.650	15.650	20,777
2022-02-16	15.400	15.400	14.900	15.000	15.000	1,783
2022-02-15	15.250	15.400	15.050	15.400	15.400	1,870
2022-02-14	15.850	15.850	14.750	15.250	15.250	10,688
2022-02-11	16.150	16.150	15.850	15.850	15.850	2,781
2022-02-10	16.550	16.550	15.600	16.150	16.150	9,558
2022-02-09	16.050	16.550	16.050	16.550	16.550	9,494
2022-02-08	16.000	16.500	16.000	16.050	16.050	13,170
2022-02-07	16.000	16.550	16.000	16.100	16.100	10,907
2022-02-04	15.800	15.950	15.450	15.700	15.700	2,570
2022-02-03	16.200	16.450	15.500	15.800	15.800	12,216
2022-02-02	16.000	16.550	15.850	16.200	16.200	1,845
2022-02-01	16.400	16.600	15.800	16.000	16.000	3,514
2022-01-31	16.400	16.400	16.350	16.400	16.400	1,327
2022-01-28	16.350	16.550	15.850	16.400	16.400	2,880
2022-01-27	16.250	16.550	16.000	16.350	16.350	5,677
2022-01-26	15.100	16.200	14.600	16.200	16.200	12,122
2022-01-25	15.700	15.700	14.850	15.150	15.150	8,525
2022-01-24	15.800	16.000	15.450	15.700	15.700	6,140
2022-01-21	15.050	15.800	15.050	15.800	15.800	2,807
2022-01-20	15.100	15.750	15.000	15.350	15.350	5,924
2022-01-19	15.050	15.750	15.050	15.750	15.750	2,056
2022-01-18	16.250	16.250	14.800	15.450	15.450	30,054
2022-01-17	16.500	16.950	16.250	16.250	16.250	5,885
2022-01-14	17.350	17.350	16.500	16.500	16.500	10,161
2022-01-13	17.050	17.350	16.650	17.350	17.350	19,389

← NewerPage 20 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.