LN Future Invest AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	1.07	1.14	1.03	1.11	1.11	-0.89%	60,058
Aug 21, 2025	1.14	1.14	1.12	1.12	1.12	-	12,205
Aug 20, 2025	1.25	1.32	1.11	1.12	1.12	-12.50%	91,729
Aug 19, 2025	1.27	1.30	1.21	1.28	1.28	-1.54%	84,018
Aug 18, 2025	1.19	1.30	1.15	1.30	1.30	9.24%	73,933
Aug 15, 2025	1.14	1.19	1.14	1.19	1.19	3.48%	3,794
Aug 14, 2025	1.16	1.18	1.15	1.15	1.15	-0.86%	16,718
Aug 13, 2025	1.15	1.20	1.12	1.16	1.16	0.87%	115,060
Aug 12, 2025	1.15	1.35	1.11	1.15	1.15	-4.17%	624,492
Aug 11, 2025	1.22	1.22	1.14	1.20	1.20	-0.83%	43,373
Aug 8, 2025	1.18	1.21	1.13	1.21	1.21	2.54%	36,681
Aug 7, 2025	1.20	1.33	1.18	1.18	1.18	-2.48%	115,990
Aug 6, 2025	1.20	1.36	1.15	1.21	1.21	1.68%	420,726
Aug 5, 2025	1.20	1.20	1.07	1.19	1.19	5.31%	237,264
Aug 4, 2025	0.92	1.30	0.92	1.13	1.13	22.83%	573,441
Aug 1, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	750
Jul 31, 2025	0.96	0.96	0.93	0.93	0.93	-3.65%	246
Jul 30, 2025	0.91	0.97	0.90	0.96	0.96	4.35%	49,784
Jul 29, 2025	0.90	0.93	0.90	0.92	0.92	2.22%	1,589
Jul 28, 2025	0.97	0.97	0.90	0.90	0.90	-0.55%	1,688
Jul 25, 2025	0.91	0.91	0.91	0.91	0.91	1.69%	39
Jul 24, 2025	0.90	0.93	0.89	0.89	0.89	-3.26%	33,983
Jul 23, 2025	0.87	0.92	0.87	0.92	0.92	6.36%	34,038
Jul 22, 2025	0.87	0.90	0.87	0.87	0.87	-1.70%	2,044
Jul 21, 2025	0.92	0.92	0.88	0.88	0.88	-4.35%	9,765
Jul 18, 2025	0.89	0.92	0.88	0.92	0.92	2.22%	21,612
Jul 17, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	16,925
Jul 16, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	37,610
Jul 15, 2025	0.87	0.90	0.87	0.89	0.89	2.89%	6,510
Jul 14, 2025	0.85	0.87	0.85	0.87	0.87	1.17%	9,156
Jul 11, 2025	0.95	0.95	0.85	0.86	0.86	-10.47%	123,923
Jul 10, 2025	1.10	1.30	0.93	0.96	0.96	36.43%	641,363
Jul 9, 2025	0.68	0.70	0.68	0.70	0.70	3.70%	1,914
Jul 8, 2025	0.71	0.71	0.68	0.68	0.68	-4.26%	906
Jul 7, 2025	0.72	0.72	0.70	0.71	0.71	2.17%	17,742
Jul 3, 2025	0.69	0.69	0.69	0.69	0.69	-	600
Jul 2, 2025	0.71	0.71	0.68	0.69	0.69	-0.72%	143,556
Jul 1, 2025	0.73	0.73	0.69	0.70	0.70	-2.80%	3,312
Jun 30, 2025	0.69	0.72	0.67	0.72	0.72	0.70%	41,130
Jun 27, 2025	0.71	0.71	0.71	0.71	0.71	-2.07%	2
Jun 26, 2025	0.73	0.73	0.73	0.73	0.73	2.11%	300
Jun 25, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	2,235
Jun 24, 2025	0.72	0.72	0.71	0.71	0.71	-	8,569
Jun 23, 2025	0.70	0.71	0.70	0.71	0.71	-2.08%	15,000
Jun 19, 2025	0.73	0.73	0.72	0.72	0.72	-2.04%	6,131
Jun 18, 2025	0.73	0.74	0.73	0.74	0.74	2.08%	40,002
Jun 17, 2025	0.74	0.74	0.72	0.72	0.72	1.41%	29,848
Jun 16, 2025	0.70	0.71	0.70	0.71	0.71	-3.40%	307
Jun 13, 2025	0.75	0.75	0.74	0.74	0.74	0.68%	1,100
Jun 12, 2025	0.69	0.73	0.69	0.73	0.73	4.29%	112,990