Lipum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	14.35	14.50	14.25	14.35	14.35	0.70%	445,908
Mar 17, 2026	14.10	14.35	14.05	14.25	14.25	1.42%	200,140
Mar 16, 2026	13.70	14.20	13.70	14.05	14.05	1.44%	43,576
Mar 13, 2026	13.50	13.90	13.45	13.85	13.85	3.36%	94,533
Mar 12, 2026	13.90	14.00	13.35	13.40	13.40	-4.29%	5,136,709
Mar 11, 2026	14.10	14.10	14.00	14.00	14.00	-0.71%	182
Mar 10, 2026	14.20	14.25	13.95	14.10	14.10	-1.05%	465,377
Mar 9, 2026	14.35	14.35	14.20	14.25	14.25	-0.70%	139,100
Mar 6, 2026	14.35	14.35	14.35	14.35	14.35	0.35%	1,280
Mar 5, 2026	14.30	14.30	14.30	14.30	14.30	0.35%	190
Mar 4, 2026	14.20	14.30	14.15	14.25	14.25	-0.35%	9,791
Mar 3, 2026	14.30	14.30	14.30	14.30	14.30	-	105
Mar 2, 2026	14.30	14.30	14.30	14.30	14.30	-1.38%	10,285
Feb 27, 2026	14.55	14.55	14.50	14.50	14.50	-0.34%	384
Feb 26, 2026	14.40	14.60	14.40	14.55	14.55	1.75%	28,231
Feb 25, 2026	14.00	14.50	14.00	14.30	14.30	2.51%	70,480
Feb 24, 2026	13.65	13.95	13.65	13.95	13.95	2.57%	21
Feb 23, 2026	13.60	13.65	13.60	13.60	13.60	-	9,130
Feb 20, 2026	13.55	13.60	13.55	13.60	13.60	-0.73%	2,886
Feb 19, 2026	13.60	13.70	13.60	13.70	13.70	-	10,513
Feb 18, 2026	13.60	13.70	13.60	13.70	13.70	0.74%	16,151
Feb 17, 2026	13.60	13.60	13.60	13.60	13.60	-0.37%	4,605
Feb 16, 2026	13.90	13.90	13.65	13.65	13.65	-0.36%	2,500
Feb 13, 2026	13.80	13.80	13.70	13.70	13.70	-1.08%	1,450
Feb 12, 2026	13.80	14.00	13.75	13.85	13.85	0.36%	14,917
Feb 11, 2026	13.95	13.95	13.80	13.80	13.80	-2.13%	19,404
Feb 10, 2026	13.95	14.10	13.90	14.10	14.10	0.71%	1,372
Feb 9, 2026	14.00	14.00	14.00	14.00	14.00	2.94%	54
Feb 6, 2026	13.90	14.00	13.60	13.60	13.60	-2.51%	8,019
Feb 5, 2026	13.95	13.95	13.95	13.95	13.95	0.36%	1,000
Feb 4, 2026	13.85	13.95	13.85	13.90	13.90	-	10,131
Feb 3, 2026	13.85	14.05	13.85	13.90	13.90	-1.42%	2,310
Feb 2, 2026	13.95	14.10	13.95	14.10	14.10	0.36%	16,022
Jan 30, 2026	14.15	14.15	14.05	14.05	14.05	-0.71%	32,155
Jan 29, 2026	14.15	14.20	14.15	14.15	14.15	-0.70%	3,248,902
Jan 28, 2026	14.25	14.25	14.15	14.25	14.25	-0.35%	156,945
Jan 27, 2026	14.40	14.40	14.20	14.30	14.30	-	44,998
Jan 26, 2026	14.55	14.60	14.30	14.30	14.30	-0.69%	272,659
Jan 23, 2026	14.30	14.50	14.25	14.40	14.40	0.70%	22,106
Jan 22, 2026	14.20	14.30	14.20	14.30	14.30	1.42%	9,403
Jan 21, 2026	14.20	14.35	14.00	14.10	14.10	-1.05%	16,825
Jan 20, 2026	14.35	14.45	14.25	14.25	14.25	-0.70%	11,070
Jan 19, 2026	14.30	14.35	14.20	14.35	14.35	-0.35%	3,137
Jan 16, 2026	14.80	14.80	14.40	14.40	14.40	-1.71%	13,469
Jan 15, 2026	14.65	14.65	14.65	14.65	14.65	-	1,375
Jan 14, 2026	14.65	14.65	14.65	14.65	14.65	0.69%	531
Jan 13, 2026	14.65	14.65	14.55	14.55	14.55	-	1,075
Jan 9, 2026	14.55	14.75	14.55	14.55	14.55	-0.68%	9,224
Jan 8, 2026	14.45	14.65	14.20	14.65	14.65	-1.35%	3,767
Jan 7, 2026	14.65	14.85	14.50	14.85	14.85	-0.34%	8,487