Lärkberget AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.20	2.36	2.17	2.28	2.28	3.64%	45,577
Jun 10, 2026	2.18	2.20	2.05	2.20	2.20	-0.45%	42,191
Jun 9, 2026	2.18	2.24	2.12	2.21	2.21	-2.21%	91,637
Jun 8, 2026	2.22	2.26	2.19	2.26	2.26	-0.44%	12,825
Jun 5, 2026	2.18	2.27	2.18	2.27	2.27	-	26,184
Jun 4, 2026	2.23	2.27	2.23	2.27	2.27	-	8,625
Jun 3, 2026	2.30	2.33	2.27	2.27	2.27	-2.99%	218,499
Jun 2, 2026	2.45	2.45	2.30	2.34	2.34	-5.26%	322,317
Jun 1, 2026	2.37	2.53	2.33	2.47	2.47	0.82%	55,851
May 29, 2026	2.35	2.45	2.35	2.45	2.45	0.41%	1,095
May 28, 2026	2.36	2.44	2.36	2.44	2.44	1.24%	427
May 27, 2026	2.35	2.41	2.35	2.41	2.41	1.26%	70,697
May 26, 2026	2.43	2.43	2.34	2.38	2.38	0.85%	1,094
May 25, 2026	2.32	2.39	2.32	2.36	2.36	1.72%	59,019
May 22, 2026	2.29	2.32	2.29	2.32	2.32	0.87%	4,784
May 21, 2026	2.29	2.30	2.29	2.30	2.30	-1.71%	58,755
May 20, 2026	2.34	2.34	2.30	2.34	2.34	1.74%	34,942
May 19, 2026	2.25	2.30	2.23	2.30	2.30	0.44%	18,385
May 18, 2026	2.22	2.38	2.22	2.29	2.29	3.62%	125,913
May 15, 2026	2.21	2.26	2.21	2.21	2.21	0.45%	4,545
May 13, 2026	2.28	2.28	2.20	2.20	2.20	-1.79%	9,615
May 12, 2026	2.23	2.24	2.22	2.24	2.24	1.36%	5,407
May 11, 2026	2.19	2.22	2.16	2.21	2.21	-1.78%	44,597
May 8, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	800
May 7, 2026	2.22	2.26	2.17	2.26	2.26	1.80%	71,206
May 6, 2026	2.13	2.22	2.11	2.22	2.22	0.91%	46,632
May 5, 2026	2.22	2.24	2.17	2.20	2.20	-4.76%	12,026
May 4, 2026	2.19	2.32	2.19	2.31	2.31	5.48%	50,447
Apr 30, 2026	2.19	2.19	2.19	2.19	2.19	-1.35%	300
Apr 29, 2026	2.22	2.23	2.22	2.22	2.22	-1.77%	10,599
Apr 28, 2026	2.11	2.27	2.11	2.26	2.26	0.44%	52,392
Apr 27, 2026	2.11	2.34	2.10	2.25	2.25	18.42%	1,053,472
Apr 24, 2026	2.00	2.05	1.83	1.90	1.90	-8.21%	35,219
Apr 23, 2026	1.89	2.19	1.82	2.07	2.07	12.20%	45,981
Apr 22, 2026	1.83	1.85	1.81	1.85	1.85	0.54%	92,033
Apr 21, 2026	1.87	1.98	1.75	1.84	1.84	-16.21%	449,969
Apr 20, 2026	2.12	2.22	2.12	2.19	2.19	3.30%	7,334
Apr 17, 2026	2.17	2.18	2.12	2.12	2.12	-1.85%	3,327
Apr 16, 2026	2.16	2.16	2.16	2.16	2.16	2.37%	200
Apr 15, 2026	2.14	2.14	2.11	2.11	2.11	-1.86%	2,015
Apr 14, 2026	2.09	2.16	2.09	2.15	2.15	0.94%	15,065
Apr 13, 2026	2.15	2.19	2.12	2.13	2.13	-1.84%	4,097
Apr 10, 2026	2.15	2.21	2.11	2.17	2.17	0.46%	32,590
Apr 9, 2026	2.24	2.25	2.16	2.16	2.16	-0.46%	26,680
Apr 8, 2026	2.25	2.25	2.17	2.17	2.17	0.46%	70,884
Apr 7, 2026	2.10	2.27	2.10	2.16	2.16	3.35%	257,196
Apr 2, 2026	2.18	2.18	2.08	2.09	2.09	-1.42%	7,913
Apr 1, 2026	2.12	2.14	2.05	2.12	2.12	2.42%	207,918
Mar 31, 2026	2.06	2.21	2.06	2.07	2.07	0.49%	31,382
Mar 30, 2026	2.09	2.09	2.01	2.06	2.06	-1.90%	33,488