Litium AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.70	13.85	12.75	13.15	-	-3.66%	32,278
Feb 4, 2026	13.95	14.45	13.65	13.65	13.65	-2.50%	16,845
Feb 3, 2026	14.10	14.55	13.95	14.00	14.00	-0.71%	12,766
Feb 2, 2026	13.50	14.25	13.40	14.10	14.10	5.62%	35,649
Jan 30, 2026	13.95	13.95	13.25	13.35	13.35	-4.30%	25,807
Jan 29, 2026	14.00	14.50	13.95	13.95	13.95	-2.11%	8,075
Jan 28, 2026	14.40	14.40	14.25	14.25	14.25	-1.04%	2,516
Jan 27, 2026	14.35	14.50	14.30	14.40	14.40	0.70%	8,605
Jan 26, 2026	14.50	14.80	14.30	14.30	14.30	-3.05%	11,117
Jan 23, 2026	14.55	14.80	14.55	14.75	14.75	2.08%	36,239
Jan 22, 2026	14.50	14.50	14.10	14.45	14.45	1.40%	27,647
Jan 21, 2026	15.10	15.10	14.20	14.25	14.25	-5.00%	30,754
Jan 20, 2026	14.70	15.15	14.50	15.00	15.00	2.04%	7,845
Jan 19, 2026	14.70	14.70	14.40	14.70	14.70	-1.67%	18,463
Jan 16, 2026	14.65	15.45	14.65	14.95	14.95	3.10%	38,505
Jan 15, 2026	14.10	14.75	14.05	14.50	14.50	2.11%	28,987
Jan 14, 2026	14.35	14.50	14.05	14.20	14.20	-2.41%	16,676
Jan 13, 2026	14.55	14.80	14.30	14.55	14.55	-1.02%	22,144
Jan 12, 2026	15.35	15.35	14.55	14.70	14.70	-4.23%	46,716
Jan 9, 2026	15.20	15.55	15.20	15.35	15.35	0.99%	12,248
Jan 8, 2026	15.65	15.75	15.20	15.20	15.20	-2.56%	14,704
Jan 7, 2026	15.95	16.50	15.00	15.60	15.60	-1.89%	67,935
Jan 5, 2026	15.75	15.90	15.20	15.90	15.90	0.95%	23,173
Jan 2, 2026	15.25	15.75	14.85	15.75	15.75	1.61%	53,689
Dec 30, 2025	14.60	15.90	14.55	15.50	15.50	6.90%	72,145
Dec 29, 2025	14.80	14.85	14.30	14.50	14.50	-1.36%	23,510
Dec 23, 2025	14.10	14.70	13.65	14.70	14.70	5.76%	23,811
Dec 22, 2025	13.40	14.50	13.40	13.90	13.90	3.73%	39,727
Dec 19, 2025	13.35	13.40	13.35	13.40	13.40	-	542
Dec 18, 2025	13.35	13.85	13.35	13.40	13.40	-0.37%	664
Dec 17, 2025	13.90	13.90	13.45	13.45	13.45	-2.89%	6,586
Dec 16, 2025	13.75	13.85	13.75	13.85	13.85	-	11,425
Dec 15, 2025	13.85	13.90	13.65	13.85	13.85	-	12,395
Dec 12, 2025	13.80	14.00	13.65	13.85	13.85	1.47%	14,312
Dec 11, 2025	13.95	13.95	13.65	13.65	13.65	-	10,941
Dec 10, 2025	13.30	14.50	13.30	13.65	13.65	-	36,560
Dec 9, 2025	13.25	13.65	12.95	13.65	13.65	3.02%	22,464
Dec 8, 2025	12.80	13.25	12.75	13.25	13.25	1.53%	18,542
Dec 5, 2025	12.75	13.05	12.45	13.05	13.05	1.95%	20,790
Dec 4, 2025	13.20	13.20	12.20	12.80	12.80	-0.78%	29,992
Dec 3, 2025	13.10	13.30	12.90	12.90	12.90	-1.53%	10,737
Dec 2, 2025	13.35	13.35	13.10	13.10	13.10	-2.60%	869
Dec 1, 2025	13.60	13.65	13.35	13.45	13.45	-1.10%	5,656
Nov 28, 2025	14.00	14.00	13.35	13.60	13.60	-2.51%	11,451
Nov 27, 2025	14.10	14.10	13.75	13.95	13.95	-0.36%	12,712
Nov 26, 2025	14.05	14.15	13.75	14.00	14.00	-	8,079
Nov 25, 2025	13.90	14.05	13.75	14.00	14.00	1.08%	9,425
Nov 24, 2025	13.90	13.90	13.40	13.85	13.85	1.47%	17,955
Nov 21, 2025	13.65	13.75	13.40	13.65	13.65	-	2,266
Nov 20, 2025	13.35	14.25	13.35	13.65	13.65	3.02%	31,400