Litium AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.640 | 7.640 | 7.400 | 7.400 | 7.400 | 36,096 |
| 2024-11-13 | 7.440 | 7.500 | 7.440 | 7.480 | 7.480 | 4,688 |
| 2024-11-12 | 7.420 | 7.740 | 7.380 | 7.440 | 7.440 | 25,942 |
| 2024-11-11 | 7.540 | 7.620 | 7.480 | 7.600 | 7.600 | 928 |
| 2024-11-08 | 7.560 | 7.680 | 7.540 | 7.660 | 7.660 | 14,149 |
| 2024-11-07 | 7.540 | 7.840 | 7.540 | 7.840 | 7.840 | 3,194 |
| 2024-11-06 | 7.800 | 7.940 | 7.560 | 7.620 | 7.620 | 19,259 |
| 2024-11-05 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 19,392 |
| 2024-11-04 | 7.800 | 8.000 | 7.660 | 7.900 | 7.900 | 32,350 |
| 2024-11-01 | 8.000 | 8.080 | 7.840 | 8.080 | 8.080 | 1,289 |
| 2024-10-31 | 7.980 | 8.000 | 7.940 | 7.980 | 7.980 | 9,015 |
| 2024-10-30 | 8.220 | 8.260 | 7.900 | 7.900 | 7.900 | 187,946 |
| 2024-10-29 | 8.000 | 8.240 | 7.960 | 8.220 | 8.220 | 31,719 |
| 2024-10-28 | 8.100 | 8.320 | 8.060 | 8.100 | 8.100 | 21,906 |
| 2024-10-25 | 8.080 | 8.400 | 8.000 | 8.120 | 8.120 | 40,356 |
| 2024-10-24 | 8.080 | 8.220 | 7.160 | 8.080 | 8.080 | 143,232 |
| 2024-10-23 | 8.200 | 8.360 | 8.080 | 8.080 | 8.080 | 12,223 |
| 2024-10-22 | 8.300 | 8.300 | 8.120 | 8.200 | 8.200 | 11,953 |
| 2024-10-21 | 8.240 | 8.340 | 8.180 | 8.300 | 8.300 | 4,181 |
| 2024-10-18 | 8.200 | 8.360 | 8.020 | 8.360 | 8.360 | 16,751 |
| 2024-10-17 | 8.060 | 8.200 | 7.940 | 8.200 | 8.200 | 3,616 |
| 2024-10-16 | 8.060 | 8.060 | 7.960 | 8.060 | 8.060 | 1,021 |
| 2024-10-15 | 8.140 | 8.140 | 8.000 | 8.040 | 8.040 | 5,050 |
| 2024-10-14 | 8.020 | 8.080 | 7.940 | 8.080 | 8.080 | 28,128 |
| 2024-10-11 | 7.920 | 8.160 | 7.900 | 8.120 | 8.120 | 44,081 |
| 2024-10-10 | 8.140 | 8.200 | 8.040 | 8.200 | 8.200 | 537 |
| 2024-10-09 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 36 |
| 2024-10-08 | 8.180 | 8.180 | 8.080 | 8.140 | 8.140 | 3,837 |
| 2024-10-07 | 8.060 | 8.160 | 8.060 | 8.100 | 8.100 | 24,465 |
| 2024-10-04 | 8.180 | 8.180 | 8.020 | 8.060 | 8.060 | 31,052 |
| 2024-10-03 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 6,294 |
| 2024-10-02 | 8.000 | 8.160 | 7.900 | 8.040 | 8.040 | 38,294 |
| 2024-10-01 | 7.960 | 8.160 | 7.960 | 8.120 | 8.120 | 12,257 |
| 2024-09-30 | 7.960 | 8.100 | 7.840 | 8.000 | 8.000 | 6,656 |
| 2024-09-27 | 8.160 | 8.160 | 7.900 | 7.960 | 7.960 | 21,636 |
| 2024-09-26 | 8.160 | 8.240 | 7.920 | 8.120 | 8.120 | 32,087 |
| 2024-09-25 | 8.060 | 8.160 | 7.880 | 8.160 | 8.160 | 19,659 |
| 2024-09-24 | 8.000 | 8.180 | 7.700 | 8.000 | 8.000 | 36,169 |
| 2024-09-23 | 8.060 | 8.220 | 8.040 | 8.080 | 8.080 | 18,049 |
| 2024-09-20 | 8.160 | 8.380 | 8.160 | 8.260 | 8.260 | 658 |
| 2024-09-19 | 8.100 | 8.380 | 8.100 | 8.160 | 8.160 | 9,456 |
| 2024-09-18 | 8.180 | 8.380 | 8.100 | 8.100 | 8.100 | 6,688 |
| 2024-09-17 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 207 |
| 2024-09-16 | 8.240 | 8.360 | 8.180 | 8.300 | 8.300 | 8,763 |
| 2024-09-13 | 8.100 | 8.280 | 8.100 | 8.240 | 8.240 | 12,660 |
| 2024-09-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,940 |
| 2024-09-11 | 8.300 | 8.380 | 8.220 | 8.220 | 8.220 | 2,060 |
| 2024-09-10 | 8.040 | 8.300 | 7.900 | 8.300 | 8.300 | 7,669 |
| 2024-09-09 | 7.840 | 8.100 | 7.840 | 8.040 | 8.040 | 9,388 |
| 2024-09-06 | 7.980 | 8.040 | 7.800 | 7.960 | 7.960 | 13,266 |
| 2024-09-05 | 7.860 | 7.980 | 7.840 | 7.980 | 7.980 | 2,748 |
| 2024-09-04 | 7.800 | 7.900 | 7.800 | 7.880 | 7.880 | 5,227 |
| 2024-09-03 | 7.840 | 7.980 | 7.820 | 7.980 | 7.980 | 11,465 |
| 2024-09-02 | 7.960 | 7.960 | 7.820 | 7.820 | 7.820 | 10,407 |
| 2024-08-30 | 7.920 | 8.040 | 7.900 | 8.040 | 8.040 | 6,705 |
| 2024-08-29 | 8.020 | 8.020 | 7.940 | 8.000 | 8.000 | 4,921 |
| 2024-08-28 | 7.980 | 8.120 | 7.900 | 8.020 | 8.020 | 4,216 |
| 2024-08-27 | 7.960 | 8.060 | 7.940 | 7.980 | 7.980 | 2,001 |
| 2024-08-26 | 8.040 | 8.080 | 7.980 | 8.060 | 8.060 | 9,514 |
| 2024-08-23 | 8.160 | 8.280 | 8.040 | 8.160 | 8.160 | 3,522 |
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.