Litgrid AB (VSE:LGD1L)
Lithuania · Delayed Price · Currency is EUR 1.040
-0.045 (-4.15%)
At close: Aug 7, 2026
Litgrid AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.15% | 4,950 |
| Aug 6, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.36% | 1,275 |
| Aug 5, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 949 |
| Aug 4, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.47% | 725 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 293 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | 300 |
| Jul 29, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.33% | 2,607 |
| Jul 28, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 229 |
| Jul 27, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 181 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 900 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 22 |
| Jul 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 574 |
| Jul 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 10 |
| Jul 20, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.39% | 1,245 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 101 |
| Jul 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 1,331 |
| Jul 15, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.38% | 892 |
| Jul 14, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 937 |
| Jul 13, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.83% | 5,472 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 811 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 1,144 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,746 |
| Jul 7, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 4,945 |
| Jul 3, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 2,600 |
| Jul 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 8,203 |
| Jul 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 8,022 |
| Jun 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 560 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 7 |
| Jun 26, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.62% | 2,685 |
| Jun 25, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.20% | 1,603 |
| Jun 23, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.35% | 18,192 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 782 |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4,588 |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,811 |
| Jun 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 807 |
| Jun 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,117 |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Jun 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 132 |
| Jun 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 823 |
| Jun 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 466 |
| Jun 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 557 |
| Jun 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 186 |
| Jun 5, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -2.46% | 2,160 |
| Jun 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.98% | 140 |
| Jun 3, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.96% | 2,334 |
| Jun 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.38% | 94 |
| Jun 1, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 4,948 |
| May 29, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.42% | 4,591 |
| May 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 378 |