Litium AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.900 | 10.050 | 9.780 | 9.980 | 9.980 | 3,611 |
| 2025-05-13 | 10.100 | 10.100 | 9.900 | 10.000 | 10.000 | 15,147 |
| 2025-05-12 | 10.500 | 10.500 | 10.100 | 10.100 | 10.100 | 16,935 |
| 2025-05-09 | 10.400 | 10.550 | 10.300 | 10.550 | 10.550 | 6,589 |
| 2025-05-08 | 10.100 | 10.550 | 10.100 | 10.300 | 10.300 | 5,976 |
| 2025-05-07 | 10.600 | 10.600 | 10.400 | 10.450 | 10.450 | 332 |
| 2025-05-06 | 10.200 | 10.400 | 10.200 | 10.400 | 10.400 | 3,142 |
| 2025-05-05 | 10.100 | 10.550 | 10.100 | 10.400 | 10.400 | 23,261 |
| 2025-05-02 | 10.300 | 10.600 | 9.900 | 10.400 | 10.400 | 30,825 |
| 2025-04-30 | 9.880 | 10.250 | 9.880 | 10.250 | 10.250 | 55,163 |
| 2025-04-29 | 8.920 | 9.860 | 8.900 | 9.860 | 9.860 | 29,757 |
| 2025-04-28 | 8.640 | 8.700 | 8.500 | 8.700 | 8.700 | 8,837 |
| 2025-04-25 | 8.660 | 8.660 | 8.360 | 8.600 | 8.600 | 3,529 |
| 2025-04-24 | 8.380 | 8.500 | 8.380 | 8.500 | 8.500 | 6,392 |
| 2025-04-23 | 8.160 | 8.320 | 8.160 | 8.320 | 8.320 | 1,447 |
| 2025-04-22 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,391 |
| 2025-04-17 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2025-04-16 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 50 |
| 2025-04-15 | 8.240 | 8.380 | 7.960 | 8.320 | 8.320 | 891 |
| 2025-04-14 | 8.280 | 8.280 | 8.240 | 8.260 | 8.260 | 875 |
| 2025-04-11 | 7.680 | 7.880 | 7.500 | 7.820 | 7.820 | 10,372 |
| 2025-04-10 | 8.160 | 8.180 | 7.720 | 8.180 | 8.180 | 2,968 |
| 2025-04-09 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 375 |
| 2025-04-08 | 7.660 | 7.900 | 7.660 | 7.900 | 7.900 | 4,997 |
| 2025-04-07 | 7.660 | 7.660 | 7.300 | 7.520 | 7.520 | 19,416 |
| 2025-04-04 | 7.820 | 7.940 | 7.720 | 7.720 | 7.720 | 1,350 |
| 2025-04-03 | 7.880 | 7.880 | 7.740 | 7.880 | 7.880 | 1,859 |
| 2025-04-02 | 8.060 | 8.080 | 7.900 | 7.980 | 7.980 | 9,399 |
| 2025-04-01 | 8.380 | 8.380 | 8.160 | 8.360 | 8.360 | 6,191 |
| 2025-03-31 | 8.260 | 8.360 | 8.160 | 8.240 | 8.240 | 2,047 |
| 2025-03-28 | 8.380 | 8.400 | 8.180 | 8.400 | 8.400 | 759 |
| 2025-03-27 | 8.280 | 8.540 | 8.160 | 8.540 | 8.540 | 9,465 |
| 2025-03-26 | 8.400 | 8.620 | 8.220 | 8.260 | 8.260 | 1,207 |
| 2025-03-25 | 8.200 | 8.400 | 8.200 | 8.380 | 8.380 | 3,924 |
| 2025-03-24 | 8.420 | 8.440 | 8.400 | 8.400 | 8.400 | 6,145 |
| 2025-03-21 | 8.400 | 8.520 | 8.400 | 8.520 | 8.520 | 523 |
| 2025-03-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-03-19 | 8.640 | 8.640 | 8.400 | 8.400 | 8.400 | 8,952 |
| 2025-03-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 601 |
| 2025-03-17 | 8.520 | 8.520 | 8.420 | 8.500 | 8.500 | 19,110 |
| 2025-03-14 | 8.640 | 8.640 | 8.600 | 8.640 | 8.640 | 711 |
| 2025-03-13 | 8.400 | 8.620 | 8.400 | 8.580 | 8.580 | 27,324 |
| 2025-03-12 | 8.460 | 8.720 | 8.460 | 8.540 | 8.540 | 6,097 |
| 2025-03-11 | 8.680 | 9.020 | 8.420 | 8.500 | 8.500 | 73,227 |
| 2025-03-10 | 8.880 | 9.380 | 8.780 | 8.860 | 8.860 | 42,888 |
| 2025-03-07 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 4,824 |
| 2025-03-06 | 8.860 | 8.940 | 8.720 | 8.940 | 8.940 | 8,993 |
| 2025-03-05 | 8.960 | 9.180 | 8.840 | 9.080 | 9.080 | 38,938 |
| 2025-03-04 | 9.400 | 9.400 | 8.820 | 9.200 | 9.200 | 53,609 |
| 2025-03-03 | 9.020 | 9.900 | 9.020 | 9.220 | 9.220 | 37,961 |
| 2025-02-28 | 8.940 | 9.300 | 8.940 | 9.000 | 9.000 | 7,710 |
| 2025-02-27 | 8.660 | 9.300 | 8.540 | 9.280 | 9.280 | 69,654 |
| 2025-02-26 | 8.500 | 8.820 | 8.460 | 8.680 | 8.680 | 20,838 |
| 2025-02-25 | 8.300 | 8.500 | 8.300 | 8.420 | 8.420 | 13,895 |
| 2025-02-24 | 8.340 | 8.640 | 8.340 | 8.460 | 8.460 | 12,884 |
| 2025-02-21 | 8.360 | 8.420 | 8.360 | 8.400 | 8.400 | 10,458 |
| 2025-02-20 | 8.400 | 8.460 | 8.320 | 8.400 | 8.400 | 38,303 |
| 2025-02-19 | 8.500 | 8.560 | 8.160 | 8.380 | 8.380 | 36,413 |
| 2025-02-18 | 8.800 | 8.800 | 8.500 | 8.560 | 8.560 | 19,698 |
| 2025-02-17 | 8.780 | 8.900 | 8.740 | 8.800 | 8.800 | 11,419 |
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.