Lightning Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.47	0.63	0.47	0.63	0.63	0.80%	6,425
Mar 12, 2026	0.53	0.63	0.50	0.63	0.63	-2.34%	75,702
Mar 11, 2026	0.64	0.64	0.64	0.64	0.64	-	451
Mar 10, 2026	0.53	0.64	0.53	0.64	0.64	-6.57%	1,500
Mar 9, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	1,449
Mar 6, 2026	0.42	0.69	0.42	0.69	0.69	-6.12%	13,958
Mar 4, 2026	0.60	0.74	0.60	0.74	0.74	7.30%	10,775
Mar 3, 2026	0.62	0.69	0.62	0.69	0.69	-2.14%	4,697
Mar 2, 2026	0.70	0.71	0.62	0.70	0.70	1.45%	10,726
Feb 27, 2026	0.61	0.69	0.61	0.69	0.69	6.98%	2,950
Feb 25, 2026	0.70	0.70	0.62	0.65	0.65	-13.42%	123,648
Feb 23, 2026	0.69	0.75	0.67	0.75	0.75	-13.37%	28,211
Feb 20, 2026	0.77	0.86	0.63	0.86	0.86	1.78%	88,017
Feb 19, 2026	0.65	0.85	0.65	0.85	0.85	3.68%	23,233
Feb 18, 2026	0.80	0.82	0.80	0.82	0.82	4.49%	9,625
Feb 17, 2026	0.63	0.78	0.63	0.78	0.78	6.85%	99,054
Feb 16, 2026	0.67	0.73	0.63	0.73	0.73	-2.67%	1,021
Feb 13, 2026	0.75	0.87	0.70	0.75	0.75	-15.25%	168,217
Feb 12, 2026	0.71	0.89	0.71	0.89	0.89	10.62%	704
Feb 11, 2026	0.71	0.80	0.70	0.80	0.80	3.23%	112,307
Feb 10, 2026	0.65	0.78	0.65	0.78	0.78	1.97%	58,001
Feb 9, 2026	0.78	0.78	0.61	0.76	0.76	-1.94%	34,768
Feb 6, 2026	0.71	0.78	0.71	0.78	0.78	-1.27%	1,434
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