Lärkberget AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.18	2.18	2.08	2.08	2.08	-	33,886
Mar 3, 2026	2.18	2.18	2.07	2.08	2.08	-5.02%	77,849
Mar 2, 2026	2.17	2.19	2.17	2.19	2.19	-0.45%	4,312
Feb 27, 2026	2.30	2.30	2.19	2.20	2.20	-3.51%	27,058
Feb 26, 2026	2.15	2.32	2.15	2.28	2.28	5.07%	72,363
Feb 25, 2026	2.11	2.20	2.11	2.17	2.17	2.84%	27,248
Feb 24, 2026	2.22	2.22	2.09	2.11	2.11	-4.95%	35,061
Feb 23, 2026	2.23	2.26	2.20	2.22	2.22	2.30%	21,048
Feb 20, 2026	2.15	2.26	2.13	2.17	2.17	-0.91%	19,577
Feb 19, 2026	2.24	2.29	2.19	2.19	2.19	-4.37%	49,569
Feb 18, 2026	2.32	2.32	2.25	2.29	2.29	-5.37%	47,394
Feb 17, 2026	2.36	2.42	2.23	2.42	2.42	-1.63%	90,250
Feb 16, 2026	2.29	2.60	2.26	2.46	2.46	8.85%	213,825
Feb 13, 2026	2.37	2.50	2.22	2.26	2.26	-3.83%	264,437
Feb 12, 2026	2.23	2.35	2.23	2.35	2.35	1.29%	95,912
Feb 11, 2026	2.24	2.32	2.19	2.32	2.32	5.45%	82,220
Feb 10, 2026	2.25	2.31	2.20	2.20	2.20	-2.22%	12,067
Feb 9, 2026	2.15	2.25	2.15	2.25	2.25	5.14%	17,620
Feb 6, 2026	2.13	2.20	2.13	2.14	2.14	-1.38%	10,578
Feb 5, 2026	2.30	2.30	2.14	2.17	2.17	0.93%	20,230
Feb 4, 2026	2.26	2.26	2.10	2.15	2.15	-4.44%	9,590
Feb 3, 2026	2.22	2.26	2.22	2.25	2.25	1.35%	4,754
Feb 2, 2026	2.23	2.23	2.22	2.22	2.22	0.45%	13,999
Jan 30, 2026	2.15	2.21	2.15	2.21	2.21	-0.90%	56,946
Jan 29, 2026	2.31	2.31	2.13	2.23	2.23	0.45%	12,109
Jan 28, 2026	2.24	2.27	2.13	2.22	2.22	-0.89%	9,555
Jan 27, 2026	2.23	2.36	2.15	2.24	2.24	0.45%	44,701
Jan 26, 2026	2.25	2.27	2.23	2.23	2.23	-0.89%	7,656
Jan 23, 2026	2.25	2.30	2.25	2.25	2.25	-	8,504
Jan 22, 2026	2.25	2.28	2.25	2.25	2.25	-0.44%	11,472
Jan 21, 2026	2.30	2.30	2.25	2.26	2.26	-3.00%	25,370
Jan 20, 2026	2.26	2.34	2.26	2.33	2.33	3.10%	12,813
Jan 19, 2026	2.26	2.31	2.26	2.26	2.26	-5.04%	5,139
Jan 16, 2026	2.26	2.38	2.23	2.38	2.38	4.39%	52,163
Jan 15, 2026	2.26	2.28	2.25	2.28	2.28	1.33%	11,906
Jan 14, 2026	2.26	2.27	2.25	2.25	2.25	-2.17%	15,568
Jan 13, 2026	2.30	2.30	2.25	2.30	2.30	1.32%	20,352
Jan 12, 2026	2.27	2.38	2.25	2.27	2.27	-2.58%	30,699
Jan 9, 2026	2.28	2.33	2.25	2.33	2.33	1.30%	10,078
Jan 8, 2026	2.25	2.30	2.24	2.30	2.30	2.68%	12,045
Jan 7, 2026	2.24	2.35	2.23	2.24	2.24	-3.86%	38,602
Jan 5, 2026	2.38	2.38	2.30	2.33	2.33	1.30%	396
Jan 2, 2026	2.26	2.30	2.25	2.30	2.30	1.77%	39,677
Dec 30, 2025	2.26	2.30	2.25	2.26	2.26	-	13,551
Dec 29, 2025	2.35	2.35	2.26	2.26	2.26	-3.83%	9,015
Dec 23, 2025	2.36	2.38	2.31	2.35	2.35	-0.42%	13,205
Dec 22, 2025	2.32	2.36	2.27	2.36	2.36	1.72%	13,131
Dec 19, 2025	2.37	2.38	2.32	2.32	2.32	-2.52%	5,671
Dec 18, 2025	2.33	2.38	2.29	2.38	2.38	3.48%	42,383
Dec 17, 2025	2.32	2.42	2.30	2.30	2.30	-2.54%	2,567