Lärkberget AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.31	2.40	2.31	2.37	2.37	-0.42%	1,767
Aug 6, 2025	2.31	2.39	2.31	2.38	2.38	3.48%	43,935
Aug 5, 2025	2.31	2.37	2.30	2.30	2.30	-0.86%	7,580
Aug 4, 2025	2.38	2.38	2.32	2.32	2.32	0.43%	17,743
Aug 1, 2025	2.30	2.37	2.30	2.31	2.31	-1.28%	60,656
Jul 31, 2025	2.38	2.44	2.34	2.34	2.34	1.74%	155,011
Jul 30, 2025	2.31	2.44	2.30	2.30	2.30	-2.13%	9,642
Jul 29, 2025	2.32	2.45	2.29	2.35	2.35	1.29%	305,580
Jul 28, 2025	2.45	2.45	2.30	2.32	2.32	-1.69%	19,667
Jul 25, 2025	2.39	2.39	2.31	2.36	2.36	-	32,328
Jul 24, 2025	2.31	2.36	2.31	2.36	2.36	1.72%	56,271
Jul 23, 2025	2.35	2.45	2.30	2.32	2.32	-5.31%	167,405
Jul 22, 2025	2.27	2.45	2.27	2.45	2.45	4.70%	102,207
Jul 21, 2025	2.40	2.40	2.25	2.34	2.34	-2.50%	10,329
Jul 18, 2025	2.29	2.40	2.24	2.40	2.40	4.35%	27,003
Jul 17, 2025	2.30	2.45	2.29	2.30	2.30	1.32%	48,176
Jul 16, 2025	2.36	2.36	2.24	2.27	2.27	-2.58%	59,854
Jul 15, 2025	2.40	2.41	2.31	2.33	2.33	-3.72%	52,680
Jul 14, 2025	2.43	2.43	2.30	2.42	2.42	-0.41%	163,505
Jul 11, 2025	2.33	2.48	2.33	2.43	2.43	1.25%	231,181
Jul 10, 2025	2.40	2.45	2.33	2.40	2.40	-	87,330
Jul 9, 2025	2.30	2.46	2.27	2.40	2.40	4.35%	65,919
Jul 8, 2025	2.32	2.37	2.30	2.30	2.30	-4.17%	61,486
Jul 7, 2025	2.31	2.45	2.23	2.40	2.40	3.90%	81,099
Jul 4, 2025	2.25	2.43	2.10	2.31	2.31	-4.55%	143,097
Jul 3, 2025	2.50	2.56	2.30	2.42	2.42	-0.41%	60,222
Jul 2, 2025	2.58	2.58	2.43	2.43	2.43	-1.62%	21,053
Jul 1, 2025	2.49	2.49	2.29	2.47	2.47	0.41%	123,894
Jun 30, 2025	2.51	2.52	2.45	2.46	2.46	-0.81%	10,965
Jun 27, 2025	2.41	2.59	2.40	2.48	2.48	4.64%	107,258
Jun 26, 2025	2.42	2.42	2.35	2.37	2.37	-4.05%	8,685
Jun 25, 2025	2.49	2.49	2.41	2.47	2.47	2.49%	8,157
Jun 24, 2025	2.42	2.48	2.40	2.41	2.41	-	6,648
Jun 23, 2025	2.55	2.60	2.41	2.41	2.41	-3.60%	5,606
Jun 19, 2025	2.57	2.57	2.44	2.50	2.50	-2.72%	25,364
Jun 18, 2025	2.57	2.60	2.57	2.57	2.57	-0.77%	2,951
Jun 17, 2025	2.42	2.59	2.42	2.59	2.59	7.47%	1,934
Jun 16, 2025	2.58	2.58	2.41	2.41	2.41	-4.74%	4,367
Jun 13, 2025	2.64	2.64	2.53	2.53	2.53	1.20%	2,931
Jun 12, 2025	2.50	2.65	2.48	2.50	2.30	1.21%	14,945
Jun 11, 2025	2.35	2.70	2.35	2.47	2.27	3.35%	71,319
Jun 10, 2025	2.23	2.44	2.23	2.39	2.20	-1.24%	16,826
Jun 9, 2025	2.40	2.45	2.26	2.42	2.23	-1.22%	14,603
Jun 5, 2025	2.47	2.50	2.45	2.45	2.25	1.66%	8,956
Jun 4, 2025	2.47	2.47	2.40	2.41	2.22	-1.63%	8,289
Jun 3, 2025	2.43	2.48	2.42	2.45	2.25	-1.21%	4,843
Jun 2, 2025	2.44	2.48	2.44	2.48	2.28	2.06%	4,461
May 30, 2025	2.40	2.44	2.40	2.43	2.24	-2.80%	1,111
May 28, 2025	2.48	2.50	2.48	2.50	2.30	1.21%	2,500
May 27, 2025	2.50	2.50	2.40	2.47	2.27	-0.40%	16,238