Litgrid AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	925
Aug 28, 2025	0.82	0.82	0.81	0.81	0.81	-0.25%	551
Aug 27, 2025	0.82	0.82	0.81	0.81	0.81	-0.25%	12,137
Aug 26, 2025	0.81	0.82	0.81	0.82	0.82	0.74%	968
Aug 25, 2025	0.82	0.82	0.81	0.81	0.81	-0.74%	11,097
Aug 22, 2025	0.82	0.82	0.81	0.82	0.82	0.25%	261
Aug 21, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	20
Aug 20, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	35
Aug 19, 2025	0.81	0.82	0.81	0.81	0.81	-	348
Aug 18, 2025	0.81	0.81	0.81	0.81	0.81	-	9,552
Aug 14, 2025	0.81	0.81	0.81	0.81	0.81	0.99%	4,953
Aug 13, 2025	0.81	0.81	0.80	0.81	0.81	-	6,825
Aug 12, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	440
Aug 11, 2025	0.81	0.82	0.81	0.82	0.82	1.75%	10,503
Aug 8, 2025	0.81	0.81	0.80	0.80	0.80	-0.50%	1,530
Aug 7, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	393
Aug 6, 2025	0.80	0.81	0.80	0.80	0.80	-1.47%	1,069
Aug 5, 2025	0.82	0.82	0.80	0.82	0.82	-	13,635
Aug 4, 2025	0.81	0.82	0.81	0.82	0.82	1.24%	29
Aug 1, 2025	0.81	0.82	0.81	0.81	0.81	-1.23%	2,421
Jul 31, 2025	0.81	0.82	0.81	0.82	0.82	0.25%	47
Jul 30, 2025	0.81	0.81	0.81	0.81	0.81	-	65
Jul 29, 2025	0.80	0.81	0.80	0.81	0.81	0.49%	354
Jul 28, 2025	0.80	0.81	0.80	0.81	0.81	-	1,226
Jul 25, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	94
Jul 24, 2025	0.82	0.82	0.81	0.81	0.81	0.25%	310
Jul 23, 2025	0.81	0.81	0.81	0.81	0.81	-	624
Jul 22, 2025	0.81	0.81	0.80	0.81	0.81	0.75%	1,743
Jul 21, 2025	0.80	0.81	0.80	0.80	0.80	-1.47%	2,473
Jul 18, 2025	0.82	0.82	0.81	0.82	0.82	-	5,875
Jul 17, 2025	0.82	0.82	0.82	0.82	0.82	-	79
Jul 16, 2025	0.81	0.82	0.81	0.82	0.82	-0.24%	1,078
Jul 15, 2025	0.82	0.82	0.81	0.82	0.82	-0.24%	632
Jul 14, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	45
Jul 11, 2025	0.82	0.82	0.81	0.81	0.81	-0.98%	564
Jul 10, 2025	0.82	0.82	0.81	0.82	0.82	-	280
Jul 9, 2025	0.82	0.82	0.81	0.82	0.82	-0.24%	464
Jul 8, 2025	0.82	0.82	0.82	0.82	0.82	-	260
Jul 7, 2025	0.82	0.82	0.82	0.82	0.82	-	196
Jul 4, 2025	0.82	0.82	0.81	0.82	0.82	0.74%	1,510
Jul 3, 2025	0.82	0.82	0.81	0.81	0.81	-0.49%	287
Jul 2, 2025	0.82	0.82	0.82	0.82	0.82	-	136
Jul 1, 2025	0.82	0.82	0.82	0.82	0.82	-	81
Jun 30, 2025	0.82	0.82	0.81	0.82	0.82	-	655
Jun 27, 2025	0.82	0.82	0.81	0.82	0.82	-0.24%	290
Jun 26, 2025	0.82	0.82	0.82	0.82	0.82	0.24%	1,643
Jun 25, 2025	0.80	0.82	0.80	0.82	0.82	-0.24%	3,137
Jun 23, 2025	0.82	0.82	0.82	0.82	0.82	-	185
Jun 20, 2025	0.82	0.82	0.82	0.82	0.82	0.74%	154
Jun 19, 2025	0.81	0.81	0.81	0.81	0.81	-0.73%	46