Lightning Group AB (NGM:LIGR)
Sweden · Delayed Price · Currency is SEK 0.7800
-0.1100 (-12.36%)
At close: Jul 11, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.50% | 300 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 8.84% | 1,000 |
| Jul 30, 2025 | 0.84 | 0.84 | 0.74 | 0.74 | 0.74 | -10.37% | 5,735 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 600 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 600 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 1,204 |
| Jul 24, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | - | 2,500 |
| Jul 23, 2025 | 0.71 | 0.86 | 0.71 | 0.85 | 0.85 | 8.97% | 31,886 |
| Jul 22, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 29,734 |
| Jul 21, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 1.32% | 25,135 |
| Jul 16, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | - | 2,020 |
| Jul 15, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | -1.94% | 30,044 |
| Jul 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 500 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -12.36% | 2,192 |
| Jul 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Jul 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 22.76% | 2,000 |
| Jul 3, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | -23.28% | 10,932 |
| Jul 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | 5,235 |
| Jun 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.37% | 104 |
| Jun 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.68% | 14,944 |
| Jun 26, 2025 | 0.61 | 0.95 | 0.61 | 0.95 | 0.95 | 2.15% | 1,704 |
| Jun 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.91% | 81 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.28% | 11 |
| Jun 23, 2025 | 0.61 | 0.96 | 0.61 | 0.96 | 0.96 | 7.91% | 1,530 |
| Jun 19, 2025 | 0.68 | 0.98 | 0.68 | 0.89 | 0.89 | 10.62% | 37,343 |
| Jun 18, 2025 | 0.75 | 1.00 | 0.75 | 0.80 | 0.80 | 23.08% | 20,800 |
| Jun 17, 2025 | 0.64 | 1.05 | 0.64 | 0.65 | 0.65 | - | 31,891 |
| Jun 16, 2025 | 0.90 | 0.90 | 0.64 | 0.65 | 0.65 | -27.37% | 10,223 |
| Jun 13, 2025 | 0.64 | 0.90 | 0.64 | 0.90 | 0.90 | 38.76% | 6,363 |
| Jun 12, 2025 | 0.64 | 0.80 | 0.64 | 0.65 | 0.65 | -18.87% | 25,672 |
| Jun 9, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 13,616 |
| Jun 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 12.86% | 8,278 |
| Jun 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 893 |
| Jun 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 863 |
| May 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,000 |
| May 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.26% | 216 |
| May 27, 2025 | 0.80 | 0.80 | 0.70 | 0.78 | 0.78 | -2.50% | 3,842 |
| May 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -15.79% | 2,127 |
| May 23, 2025 | 0.97 | 0.97 | 0.72 | 0.95 | 0.95 | -2.06% | 9,220 |
| May 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | 115 |
| May 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -9.63% | 506 |
| May 20, 2025 | 0.61 | 1.09 | 0.61 | 1.09 | 1.09 | 10.10% | 9,466 |
| May 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.59% | 5,050 |
| May 14, 2025 | 0.98 | 0.98 | 0.67 | 0.97 | 0.97 | -2.03% | 7,962 |
| May 13, 2025 | 0.73 | 1.04 | 0.73 | 0.99 | 0.99 | 35.86% | 7,782 |
| May 12, 2025 | 1.22 | 1.22 | 0.73 | 0.73 | 0.73 | -41.06% | 33,610 |
| May 9, 2025 | 1.10 | 1.80 | 0.81 | 1.23 | 1.23 | 60.78% | 66,306 |
| Apr 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.38% | 635 |
| Apr 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,054 |
| Apr 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 232 |