Lightning Group AB (XSAT:LIGR)
Sweden · Delayed Price · Currency is SEK 0.8950
+0.2600 (40.94%)
At close: Nov 7, 2025
Lightning Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 0.61 | 0.73 | 0.61 | 0.73 | 0.73 | 21.67% | 2,983 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -22.58% | 12,305 |
| Oct 7, 2025 | 0.62 | 0.78 | 0.62 | 0.78 | 0.78 | - | 2,874 |
| Oct 6, 2025 | 0.62 | 0.78 | 0.62 | 0.78 | 0.78 | -0.64% | 2,036 |
| Sep 30, 2025 | 0.62 | 0.78 | 0.62 | 0.78 | 0.78 | -2.50% | 13,230 |
| Sep 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.91% | 3,700 |
| Sep 22, 2025 | 0.61 | 0.79 | 0.61 | 0.79 | 0.79 | -0.63% | 1,328 |
| Sep 19, 2025 | 0.57 | 0.79 | 0.57 | 0.79 | 0.79 | 5.33% | 18,028 |
| Sep 18, 2025 | 0.60 | 0.79 | 0.60 | 0.75 | 0.75 | -5.06% | 3,008 |
| Sep 15, 2025 | 0.69 | 0.79 | 0.69 | 0.79 | 0.79 | -5.39% | 9,518 |
| Sep 12, 2025 | 0.85 | 0.85 | 0.67 | 0.84 | 0.84 | -2.91% | 7,574 |
| Sep 11, 2025 | 0.67 | 0.86 | 0.67 | 0.86 | 0.86 | -1.15% | 1,600 |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 80 |
| 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 |