Lärkberget AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	2.29	2.29	2.18	2.18	2.18	-	1,186
Oct 13, 2026	2.15	2.26	2.15	2.18	2.18	-3.96%	1,326
Oct 12, 2026	2.22	2.29	2.20	2.27	2.27	0.89%	962
Oct 9, 2026	2.28	2.28	2.19	2.25	2.25	1.81%	1,860
Oct 8, 2026	2.26	2.26	2.11	2.21	2.21	0.45%	12,616
Oct 7, 2026	2.21	2.21	2.20	2.20	2.20	-4.35%	220
Oct 6, 2026	2.29	2.30	2.25	2.30	2.30	2.68%	19,283
Oct 5, 2026	2.22	2.29	2.20	2.24	2.24	0.45%	27,197
Oct 2, 2026	2.21	2.29	2.21	2.23	2.23	0.90%	18,728
Oct 1, 2026	2.29	2.29	2.21	2.21	2.21	-1.34%	492
Sep 30, 2026	2.21	2.24	2.20	2.24	2.24	1.36%	7,533
Sep 29, 2026	2.25	2.25	2.21	2.21	2.21	-3.91%	1,262
Sep 28, 2026	2.23	2.30	2.23	2.30	2.30	2.22%	537
Sep 25, 2026	2.30	2.30	2.23	2.25	2.25	0.45%	6,565
Sep 24, 2026	2.30	2.30	2.24	2.24	2.24	-4.68%	1,442
Sep 23, 2026	2.36	2.36	2.25	2.35	2.35	-0.42%	1,741
Sep 22, 2026	2.38	2.38	2.28	2.36	2.36	0.43%	3,725
Sep 21, 2026	2.24	2.35	2.24	2.35	2.35	4.91%	13,473
Sep 18, 2026	2.22	2.37	2.22	2.24	2.24	-5.88%	7,781
Sep 17, 2026	2.38	2.42	2.38	2.38	2.38	2.15%	12,109
Sep 16, 2026	2.19	2.39	2.18	2.33	2.33	2.19%	32,974
Sep 15, 2026	2.29	2.29	2.21	2.28	2.28	4.59%	5,364
Sep 14, 2026	2.21	2.32	2.18	2.18	2.18	-6.03%	426
Sep 10, 2026	2.32	2.32	2.20	2.32	2.32	-	1,172
Sep 9, 2026	2.21	2.34	2.21	2.32	2.32	4.50%	438
Sep 8, 2026	2.25	2.25	2.21	2.22	2.22	-3.48%	7,556
Sep 7, 2026	2.21	2.30	2.21	2.30	2.30	4.07%	13,407
Sep 4, 2026	2.21	2.23	2.21	2.21	2.21	-0.90%	5,917
Sep 3, 2026	2.26	2.28	2.20	2.23	2.23	-1.33%	8,844
Sep 2, 2026	2.34	2.34	2.26	2.26	2.26	-3.42%	45
Sep 1, 2026	2.33	2.34	2.23	2.34	2.34	0.43%	5,479
Aug 31, 2026	2.30	2.34	2.20	2.33	2.33	3.56%	959
Aug 28, 2026	2.22	2.27	2.17	2.25	2.25	3.69%	30,242
Aug 27, 2026	2.18	2.20	2.17	2.17	2.17	0.46%	8,855
Aug 26, 2026	2.16	2.16	2.16	2.16	2.16	-0.92%	1,606
Aug 25, 2026	2.15	2.18	2.14	2.18	2.18	-0.91%	18,299
Aug 24, 2026	2.20	2.20	2.10	2.20	2.20	-1.79%	21,395
Aug 21, 2026	2.26	2.27	2.20	2.24	2.24	0.90%	5,146
Aug 20, 2026	2.20	2.22	2.14	2.22	2.22	-1.77%	39,800
Aug 19, 2026	2.17	2.27	2.15	2.26	2.26	4.15%	869
Aug 18, 2026	2.17	2.17	2.17	2.17	2.17	-1.36%	482
Aug 17, 2026	2.21	2.21	2.19	2.20	2.20	-0.45%	53,984
Aug 14, 2026	2.18	2.26	2.18	2.21	2.21	-2.21%	3,861
Aug 13, 2026	2.22	2.27	2.22	2.26	2.26	-2.16%	1,178
Aug 12, 2026	2.21	2.31	2.21	2.31	2.31	4.05%	4,198
Aug 11, 2026	2.03	2.23	2.03	2.22	2.22	-0.89%	4,216
Aug 10, 2026	2.19	2.24	2.17	2.24	2.24	3.23%	4,478
Aug 7, 2026	2.15	2.19	2.14	2.17	2.17	1.40%	9,181
Aug 6, 2026	2.21	2.21	2.14	2.14	2.14	-1.83%	2,927
Aug 5, 2026	2.24	2.24	2.18	2.18	2.18	-0.46%	5,748