Litium AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.900 | 9.000 | 8.740 | 8.900 | 8.900 | 88,190 |
| 2025-02-13 | 9.100 | 9.120 | 8.800 | 8.900 | 8.900 | 90,419 |
| 2025-02-12 | 9.220 | 9.320 | 9.100 | 9.100 | 9.100 | 15,147 |
| 2025-02-11 | 9.000 | 9.380 | 9.000 | 9.220 | 9.220 | 12,738 |
| 2025-02-10 | 9.180 | 9.260 | 8.960 | 9.000 | 9.000 | 18,133 |
| 2025-02-07 | 9.000 | 9.160 | 8.920 | 9.160 | 9.160 | 5,698 |
| 2025-02-06 | 8.940 | 9.080 | 8.940 | 9.000 | 9.000 | 12,043 |
| 2025-02-05 | 8.900 | 9.360 | 8.900 | 9.080 | 9.080 | 15,692 |
| 2025-02-04 | 9.140 | 9.140 | 8.840 | 8.920 | 8.920 | 79,127 |
| 2025-02-03 | 9.180 | 9.340 | 8.820 | 9.340 | 9.340 | 64,601 |
| 2025-01-31 | 9.360 | 9.360 | 9.200 | 9.200 | 9.200 | 7,845 |
| 2025-01-30 | 9.400 | 9.640 | 9.200 | 9.320 | 9.320 | 12,238 |
| 2025-01-29 | 9.440 | 9.800 | 9.400 | 9.780 | 9.780 | 4,919 |
| 2025-01-28 | 9.620 | 9.640 | 9.480 | 9.620 | 9.620 | 2,266 |
| 2025-01-27 | 9.800 | 9.800 | 9.440 | 9.660 | 9.660 | 18,392 |
| 2025-01-24 | 9.420 | 9.800 | 9.420 | 9.660 | 9.660 | 4,243 |
| 2025-01-23 | 9.540 | 9.780 | 9.500 | 9.580 | 9.580 | 6,197 |
| 2025-01-22 | 9.780 | 9.900 | 9.520 | 9.660 | 9.660 | 19,667 |
| 2025-01-21 | 10.100 | 10.150 | 9.900 | 9.900 | 9.900 | 19,416 |
| 2025-01-20 | 10.200 | 10.250 | 9.800 | 9.960 | 9.960 | 22,858 |
| 2025-01-17 | 10.050 | 10.450 | 9.880 | 10.400 | 10.400 | 52,835 |
| 2025-01-16 | 9.840 | 10.050 | 9.620 | 10.000 | 10.000 | 61,827 |
| 2025-01-15 | 9.680 | 9.900 | 9.600 | 9.700 | 9.700 | 20,862 |
| 2025-01-14 | 9.760 | 10.150 | 9.460 | 9.620 | 9.620 | 36,289 |
| 2025-01-13 | 10.000 | 10.000 | 9.460 | 9.760 | 9.760 | 61,535 |
| 2025-01-10 | 8.900 | 9.900 | 8.700 | 9.900 | 9.900 | 138,615 |
| 2025-01-09 | 8.080 | 8.900 | 8.080 | 8.900 | 8.900 | 417,733 |
| 2025-01-08 | 8.000 | 8.220 | 8.000 | 8.220 | 8.220 | 28,378 |
| 2025-01-07 | 7.740 | 7.980 | 7.720 | 7.980 | 7.980 | 7,900 |
| 2025-01-03 | 7.300 | 7.880 | 7.300 | 7.880 | 7.880 | 11,389 |
| 2025-01-02 | 7.540 | 7.640 | 7.500 | 7.640 | 7.640 | 5,950 |
| 2024-12-30 | 7.580 | 7.580 | 7.300 | 7.540 | 7.540 | 20,540 |
| 2024-12-27 | 7.520 | 7.600 | 7.340 | 7.380 | 7.380 | 6,794 |
| 2024-12-23 | 7.420 | 7.540 | 7.400 | 7.420 | 7.420 | 7,339 |
| 2024-12-20 | 7.800 | 7.800 | 7.420 | 7.640 | 7.640 | 325 |
| 2024-12-19 | 7.800 | 7.860 | 7.520 | 7.860 | 7.860 | 4,969 |
| 2024-12-18 | 7.580 | 7.800 | 7.540 | 7.720 | 7.720 | 731 |
| 2024-12-17 | 7.680 | 7.740 | 7.600 | 7.700 | 7.700 | 3,731 |
| 2024-12-16 | 7.560 | 7.880 | 7.560 | 7.560 | 7.560 | 2,370 |
| 2024-12-13 | 7.720 | 7.820 | 7.560 | 7.820 | 7.820 | 2,303 |
| 2024-12-12 | 7.660 | 7.780 | 7.660 | 7.700 | 7.700 | 3,236 |
| 2024-12-11 | 7.700 | 7.700 | 7.660 | 7.660 | 7.660 | 10,608 |
| 2024-12-10 | 7.900 | 7.900 | 7.680 | 7.820 | 7.820 | 26,159 |
| 2024-12-09 | 7.900 | 7.900 | 7.500 | 7.880 | 7.880 | 20,263 |
| 2024-12-06 | 7.880 | 7.880 | 7.660 | 7.780 | 7.780 | 3,403 |
| 2024-12-05 | 7.700 | 7.880 | 7.580 | 7.860 | 7.860 | 8,027 |
| 2024-12-04 | 7.900 | 7.900 | 7.680 | 7.820 | 7.820 | 10,307 |
| 2024-12-03 | 7.400 | 7.880 | 7.400 | 7.840 | 7.840 | 17,712 |
| 2024-12-02 | 7.900 | 7.900 | 7.660 | 7.780 | 7.780 | 37,154 |
| 2024-11-29 | 8.140 | 8.140 | 7.780 | 7.880 | 7.880 | 20,143 |
| 2024-11-28 | 7.720 | 8.080 | 7.720 | 7.720 | 7.720 | 4,928 |
| 2024-11-27 | 7.940 | 8.140 | 7.800 | 7.840 | 7.840 | 69,433 |
| 2024-11-26 | 7.400 | 8.000 | 7.380 | 7.920 | 7.920 | 121,847 |
| 2024-11-25 | 7.400 | 7.500 | 7.360 | 7.500 | 7.500 | 36,418 |
| 2024-11-22 | 7.440 | 7.500 | 7.380 | 7.460 | 7.460 | 7,092 |
| 2024-11-21 | 7.660 | 7.660 | 7.380 | 7.500 | 7.500 | 32,088 |
| 2024-11-20 | 7.540 | 7.660 | 7.540 | 7.660 | 7.660 | 14,782 |
| 2024-11-19 | 7.500 | 7.500 | 7.320 | 7.320 | 7.320 | 2,551 |
| 2024-11-18 | 7.560 | 7.560 | 7.400 | 7.400 | 7.400 | 2,332 |
| 2024-11-15 | 7.500 | 7.640 | 7.220 | 7.520 | 7.520 | 7,407 |
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.