LN Future Invest AB (publ) (STO:LNFI)
Sweden · Delayed Price · Currency is SEK 1.040
-0.060 (-5.45%)
At close: Sep 22, 2025
LN Future Invest AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 38,660 |
| Sep 22, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -5.45% | 20,556 |
| Sep 19, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 1,664 |
| Sep 18, 2025 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 3.74% | 44,659 |
| Sep 17, 2025 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 59,978 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.10 | 1.11 | 1.11 | -9.02% | 100,629 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.15 | 1.22 | 1.22 | - | 106,810 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 1,692 |
| Sep 11, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | - | 33,362 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -5.51% | 90,462 |
| Sep 9, 2025 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 2.42% | 65,081 |
| Sep 8, 2025 | 1.32 | 1.35 | 1.24 | 1.24 | 1.24 | 2.48% | 37,950 |
| Sep 5, 2025 | 1.25 | 1.32 | 1.21 | 1.21 | 1.21 | -2.42% | 128,713 |
| Sep 4, 2025 | 1.15 | 1.29 | 1.08 | 1.24 | 1.24 | 12.73% | 549,856 |
| Sep 2, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 19,187 |
| Sep 1, 2025 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 14,253 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 103,263 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 14,409 |
| Aug 27, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -1.82% | 17,220 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 19,493 |
| Aug 25, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 0.90% | 4,068 |
| 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 |