Lightning Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.49	0.49	0.48	0.48	0.48	-8.68%	74,885
Jun 10, 2026	0.53	0.53	0.53	0.53	0.53	-5.36%	15,000
Jun 8, 2026	0.50	0.56	0.50	0.56	0.56	-5.88%	10,555
Jun 4, 2026	0.55	0.60	0.54	0.60	0.60	-2.46%	8,509
Jun 2, 2026	0.55	0.61	0.55	0.61	0.61	-0.81%	2,924
May 29, 2026	0.54	0.62	0.54	0.62	0.62	-1.60%	1,167
May 28, 2026	0.63	0.63	0.63	0.63	0.63	-	1,167
May 27, 2026	0.54	0.63	0.54	0.63	0.63	1.63%	670
May 25, 2026	0.68	0.69	0.57	0.62	0.62	-14.58%	54,647
May 22, 2026	0.65	0.79	0.61	0.72	0.72	29.73%	81,503
May 21, 2026	0.65	0.65	0.56	0.56	0.56	-	22,608
May 20, 2026	0.56	0.56	0.56	0.56	0.56	-16.54%	478
May 13, 2026	0.67	0.67	0.56	0.67	0.67	-2.92%	8,296
May 8, 2026	0.79	0.79	0.55	0.69	0.69	-1.44%	3,359
May 6, 2026	0.76	0.77	0.57	0.70	0.70	-0.71%	11,596
May 5, 2026	0.55	0.70	0.55	0.70	0.70	13.82%	1,500
Apr 29, 2026	0.61	0.62	0.61	0.62	0.62	-10.22%	22,263
Apr 24, 2026	0.60	0.69	0.59	0.69	0.69	-	36,140
Apr 23, 2026	0.60	0.69	0.60	0.69	0.69	3.01%	750
Apr 21, 2026	0.61	0.67	0.61	0.67	0.67	-2.92%	20,710
Apr 20, 2026	0.64	0.69	0.64	0.69	0.69	7.03%	6,091
Apr 17, 2026	0.58	0.64	0.58	0.64	0.64	-	600
Apr 16, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	100
Apr 15, 2026	0.64	0.64	0.64	0.64	0.64	-	236
Apr 10, 2026	0.55	0.64	0.55	0.64	0.64	-0.78%	509
Apr 9, 2026	0.56	0.64	0.56	0.64	0.64	8.47%	533
Apr 8, 2026	0.63	0.64	0.56	0.59	0.59	7.27%	8,482
Apr 7, 2026	0.55	0.64	0.55	0.55	0.55	-5.98%	530
Mar 31, 2026	0.58	0.59	0.58	0.59	0.59	5.41%	36,730
Mar 30, 2026	0.50	0.56	0.50	0.56	0.56	11.00%	41,709
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-	251
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	6,000
Mar 24, 2026	0.48	0.60	0.48	0.51	0.51	-12.82%	35,391
Mar 23, 2026	0.46	0.59	0.46	0.59	0.59	-3.31%	35,101
Mar 20, 2026	0.61	0.61	0.61	0.61	0.61	-3.97%	1,588
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