Lightning Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	1.20	1.27	1.17	1.20	1.20	2.56%	99,911
Sep 15, 2026	1.26	1.29	1.17	1.17	1.17	-7.14%	141,812
Sep 14, 2026	1.11	1.26	1.01	1.26	1.26	14.55%	336,304
Sep 11, 2026	1.00	1.13	0.99	1.10	1.10	11.11%	262,635
Sep 10, 2026	0.99	0.99	0.91	0.99	0.99	4.21%	95,301
Sep 9, 2026	0.97	1.03	0.93	0.95	0.95	-1.04%	57,158
Sep 8, 2026	0.96	0.96	0.96	0.96	0.96	-4.00%	4,761
Sep 7, 2026	1.01	1.07	0.97	1.00	1.00	-6.54%	238,076
Sep 4, 2026	1.09	1.11	1.00	1.07	1.07	-	121,588
Sep 3, 2026	1.08	1.29	0.98	1.07	1.07	18.23%	77,487
Sep 2, 2026	0.98	1.00	0.84	0.91	0.91	-13.81%	55,432
Sep 1, 2026	0.92	1.05	0.92	1.05	1.05	20.69%	26,304
Aug 31, 2026	0.88	0.88	0.87	0.87	0.87	-	40,495
Aug 28, 2026	0.93	0.93	0.87	0.87	0.87	-8.90%	46,520
Aug 27, 2026	0.96	0.96	0.96	0.96	0.96	-1.04%	8,382
Aug 26, 2026	0.95	1.10	0.87	0.97	0.97	-	18,669
Aug 25, 2026	0.97	0.97	0.96	0.97	0.97	3.76%	7,787
Aug 24, 2026	0.88	0.93	0.88	0.93	0.93	6.29%	24,925
Aug 21, 2026	0.83	0.88	0.83	0.88	0.88	4.17%	34,477
Aug 20, 2026	0.86	0.86	0.82	0.84	0.84	2.44%	28,262
Aug 19, 2026	0.83	0.88	0.82	0.82	0.82	8.61%	21,218
Aug 18, 2026	0.72	0.80	0.72	0.76	0.76	-9.04%	89,729
Aug 17, 2026	0.76	0.83	0.76	0.83	0.83	9.21%	13,182
Aug 14, 2026	0.76	0.76	0.76	0.76	0.76	-3.18%	485
Aug 13, 2026	0.87	0.87	0.73	0.79	0.79	8.28%	67,895
Aug 12, 2026	0.72	0.79	0.69	0.73	0.73	-	56,360
Aug 11, 2026	0.74	0.79	0.71	0.73	0.73	-2.03%	237,809
Aug 7, 2026	0.68	0.75	0.68	0.74	0.74	1.37%	39,443
Aug 6, 2026	0.72	0.73	0.72	0.73	0.73	-8.75%	14,227
Aug 5, 2026	0.80	0.80	0.72	0.80	0.80	-1.23%	17,738
Aug 4, 2026	0.80	0.85	0.72	0.81	0.81	-8.99%	6,495
Aug 3, 2026	0.97	1.08	0.85	0.89	0.89	4.71%	121,641
Jul 31, 2026	0.73	0.90	0.73	0.85	0.85	6.25%	43,615
Jul 30, 2026	0.82	0.83	0.73	0.80	0.80	-11.11%	30,432
Jul 29, 2026	0.80	0.90	0.80	0.90	0.90	15.38%	3,377
Jul 28, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	10,000
Jul 27, 2026	0.83	0.94	0.82	0.82	0.82	-1.80%	16,199
Jul 24, 2026	0.83	0.84	0.83	0.84	0.84	-5.11%	1,595
Jul 23, 2026	0.98	0.98	0.88	0.88	0.88	-	5,640
Jul 21, 2026	0.88	0.88	0.88	0.88	0.88	-6.38%	13,871
Jul 20, 2026	0.90	0.94	0.83	0.94	0.94	-2.08%	18,101
Jul 17, 2026	0.97	0.97	0.85	0.96	0.96	-2.04%	17,630
Jul 15, 2026	0.83	0.98	0.83	0.98	0.98	-1.01%	495
Jul 14, 2026	0.85	0.99	0.85	0.99	0.99	20.00%	22,331
Jul 13, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	121
Jul 10, 2026	0.82	0.82	0.81	0.81	0.81	-8.47%	1,535
Jul 9, 2026	0.89	0.89	0.89	0.89	0.89	-	800
Jul 8, 2026	0.89	0.89	0.83	0.89	0.89	-	6,150
Jul 7, 2026	0.90	0.90	0.85	0.89	0.89	4.12%	2,641
Jul 6, 2026	0.90	0.91	0.85	0.85	0.85	-1.16%	20,807