Lightning Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.79	0.79	0.79	0.79	0.79	14.60%	500
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-8.67%	45
Feb 3, 2026	0.72	0.75	0.70	0.75	0.75	-0.66%	30,500
Jan 28, 2026	0.69	0.76	0.69	0.76	0.76	-0.66%	7,640
Jan 27, 2026	0.68	0.76	0.68	0.76	0.76	-1.94%	3,356
Jan 26, 2026	0.78	0.78	0.78	0.78	0.78	-3.73%	10
Jan 22, 2026	0.68	0.81	0.68	0.81	0.81	-1.83%	1,676
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	-	18
Jan 16, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	176
Jan 15, 2026	0.67	0.83	0.67	0.80	0.80	-4.19%	1,411
Jan 13, 2026	0.65	0.86	0.65	0.84	0.84	-2.91%	854
Jan 12, 2026	0.83	0.86	0.70	0.86	0.86	-3.91%	33,651
Jan 9, 2026	0.91	0.91	0.90	0.90	0.90	27.86%	786
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	-	61,804
Jan 2, 2026	0.58	0.70	0.58	0.70	0.70	-2.10%	1,060
Dec 30, 2025	0.66	0.72	0.66	0.72	0.72	0.70%	4,266
Dec 29, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	10
Dec 23, 2025	0.73	0.73	0.66	0.72	0.72	-2.70%	2,154
Dec 16, 2025	0.71	0.74	0.66	0.74	0.74	-8.64%	10,500
Dec 12, 2025	0.75	0.82	0.74	0.81	0.81	8.72%	40,180
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	-9.70%	781
Dec 9, 2025	0.74	0.83	0.74	0.83	0.83	1.23%	1,650
Dec 8, 2025	0.76	0.82	0.71	0.82	0.82	-1.81%	10,500
Dec 5, 2025	0.84	0.84	0.77	0.83	0.83	-1.78%	1,085
Dec 4, 2025	0.76	0.85	0.76	0.85	0.85	0.60%	502
Dec 3, 2025	0.83	0.84	0.75	0.84	0.84	5.00%	14,110
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	777
Dec 1, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	200
Nov 28, 2025	0.82	0.83	0.82	0.83	0.83	2.48%	36,696
Nov 27, 2025	0.77	0.81	0.72	0.81	0.81	-3.01%	57,014
Nov 24, 2025	0.80	0.83	0.80	0.83	0.83	-6.21%	52,500
Nov 21, 2025	0.76	0.90	0.76	0.89	0.89	-4.32%	2,400
Nov 20, 2025	0.93	0.93	0.93	0.93	0.93	15.63%	1,000
Nov 19, 2025	0.92	0.92	0.80	0.80	0.80	-1.84%	12,105
Nov 18, 2025	0.85	0.89	0.82	0.82	0.82	-3.55%	76,000
Nov 17, 2025	0.80	0.85	0.75	0.85	0.85	3.05%	11,541
Nov 14, 2025	0.82	0.82	0.82	0.82	0.82	-	3,713
Nov 13, 2025	0.89	0.89	0.82	0.82	0.82	-8.38%	9,062
Nov 12, 2025	0.90	0.90	0.90	0.90	0.90	11.18%	3,574
Nov 11, 2025	0.80	0.87	0.80	0.81	0.81	-10.06%	27,395
Nov 10, 2025	0.90	0.90	0.75	0.90	0.90	-	32,305
Nov 7, 2025	0.70	0.95	0.70	0.90	0.90	40.94%	92,735
Nov 6, 2025	0.64	0.64	0.64	0.64	0.64	-6.62%	2,520
Nov 3, 2025	0.62	0.68	0.62	0.68	0.68	4.62%	302
Oct 31, 2025	0.65	0.65	0.65	0.65	0.65	-	78
Oct 30, 2025	0.65	0.65	0.65	0.65	0.65	-10.96%	100
Oct 29, 2025	0.74	0.74	0.65	0.73	0.73	-1.35%	3,552
Oct 27, 2025	0.74	0.74	0.74	0.74	0.74	13.85%	197
Oct 22, 2025	0.65	0.65	0.65	0.65	0.65	-	360
Oct 15, 2025	0.65	0.65	0.65	0.65	0.65	-10.96%	1