Lightning Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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