Lightning Group AB (XSAT:LIGR)
Sweden · Delayed Price · Currency is SEK 0.8500
+0.0550 (6.92%)
At close: Sep 3, 2025
Lightning Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.92% | 1,250 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,200 |
| Sep 1, 2025 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -5.36% | 643 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 1,290 |
| Aug 27, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 6.25% | 434 |
| Aug 26, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -11.11% | 27,970 |
| Aug 25, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | -12.62% | 2,876 |
| Aug 18, 2025 | 0.79 | 1.04 | 0.78 | 1.03 | 1.03 | -1.90% | 7,540 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 4,837 |
| Aug 13, 2025 | 0.86 | 1.10 | 0.75 | 1.07 | 1.07 | 24.42% | 39,970 |
| Aug 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 250 |
| Aug 8, 2025 | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | - | 1,063 |
| Aug 5, 2025 | 0.74 | 0.86 | 0.74 | 0.86 | 0.86 | - | 7,000 |
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.50% | 300 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 8.84% | 1,000 |
| Jul 30, 2025 | 0.84 | 0.84 | 0.74 | 0.74 | 0.74 | -10.37% | 5,735 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 600 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 600 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 1,204 |
| Jul 24, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | - | 2,500 |
| Jul 23, 2025 | 0.71 | 0.86 | 0.71 | 0.85 | 0.85 | 8.97% | 31,886 |
| Jul 22, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 29,734 |
| Jul 21, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 1.32% | 25,135 |
| Jul 16, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | - | 2,020 |
| Jul 15, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | -1.94% | 30,044 |
| Jul 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 500 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -12.36% | 2,192 |
| Jul 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Jul 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 22.76% | 2,000 |
| Jul 3, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | -23.28% | 10,932 |
| Jul 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | 5,235 |
| Jun 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.37% | 104 |
| Jun 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.68% | 14,944 |
| Jun 26, 2025 | 0.61 | 0.95 | 0.61 | 0.95 | 0.95 | 2.15% | 1,704 |
| Jun 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.91% | 81 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.28% | 11 |
| Jun 23, 2025 | 0.61 | 0.96 | 0.61 | 0.96 | 0.96 | 7.91% | 1,530 |
| Jun 19, 2025 | 0.68 | 0.98 | 0.68 | 0.89 | 0.89 | 10.62% | 37,343 |
| Jun 18, 2025 | 0.75 | 1.00 | 0.75 | 0.80 | 0.80 | 23.08% | 20,800 |
| Jun 17, 2025 | 0.64 | 1.05 | 0.64 | 0.65 | 0.65 | - | 31,891 |
| Jun 16, 2025 | 0.90 | 0.90 | 0.64 | 0.65 | 0.65 | -27.37% | 10,223 |
| Jun 13, 2025 | 0.64 | 0.90 | 0.64 | 0.90 | 0.90 | 38.76% | 6,363 |
| Jun 12, 2025 | 0.64 | 0.80 | 0.64 | 0.65 | 0.65 | -18.87% | 25,672 |
| Jun 9, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 13,616 |
| Jun 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 12.86% | 8,278 |
| Jun 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 893 |
| Jun 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 863 |
| May 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,000 |
| May 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.26% | 216 |
| May 27, 2025 | 0.80 | 0.80 | 0.70 | 0.78 | 0.78 | -2.50% | 3,842 |