Lipum AB (publ) (STO:LIPUM)
Sweden · Delayed Price · Currency is SEK 14.55
+0.25 (1.75%)
Feb 26, 2026, 4:39 PM CET
Lipum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 0.68% | 1,059 |
| Jan 2, 2026 | 14.55 | 14.80 | 14.45 | 14.80 | 14.80 | 1.37% | 1,107 |
| Dec 30, 2025 | 14.65 | 14.65 | 14.30 | 14.60 | 14.60 | - | 7,666 |
| Dec 29, 2025 | 14.75 | 14.75 | 14.35 | 14.60 | 14.60 | 0.34% | 7,077 |
| Dec 23, 2025 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | 0.34% | 10,065 |
| Dec 22, 2025 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | - | 5,188 |
| Dec 19, 2025 | 14.55 | 14.80 | 14.40 | 14.50 | 14.50 | -1.69% | 45,284 |
| Dec 18, 2025 | 14.55 | 14.75 | 14.50 | 14.75 | 14.75 | 1.37% | 5,066 |
| Dec 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 8,251 |
| Dec 16, 2025 | 14.60 | 14.60 | 14.40 | 14.55 | 14.55 | -0.34% | 23,486 |
| Dec 15, 2025 | 14.45 | 14.80 | 14.45 | 14.60 | 14.60 | 0.34% | 8,490 |
| Dec 12, 2025 | 14.60 | 14.80 | 14.55 | 14.55 | 14.55 | -0.68% | 26,387 |
| Dec 11, 2025 | 14.90 | 14.90 | 14.60 | 14.65 | 14.65 | 0.34% | 4,696 |
| Dec 10, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 131,011 |