Lightning Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	16,883
Jul 2, 2026	0.90	0.90	0.90	0.90	0.90	2.86%	1,200
Jul 1, 2026	0.91	0.91	0.83	0.88	0.88	-3.85%	8,907
Jun 30, 2026	0.84	0.94	0.84	0.91	0.91	1.11%	4,991
Jun 29, 2026	0.82	0.96	0.81	0.90	0.90	-0.55%	9,523
Jun 26, 2026	0.99	0.99	0.91	0.91	0.91	-9.50%	2,933
Jun 25, 2026	1.04	1.04	0.91	1.00	1.00	6.38%	11,986
Jun 24, 2026	0.92	1.06	0.87	0.94	0.94	-10.48%	20,591
Jun 23, 2026	1.06	1.16	0.92	1.05	1.05	-9.48%	148,310
Jun 22, 2026	1.04	1.40	0.96	1.16	1.16	24.06%	314,678
Jun 18, 2026	1.29	1.29	0.72	0.94	0.94	-19.40%	186,785
Jun 17, 2026	1.35	1.50	1.15	1.16	1.16	-10.77%	123,492
Jun 16, 2026	1.30	1.70	1.15	1.30	1.30	22.64%	1,031,824
Jun 15, 2026	0.65	1.39	0.65	1.06	1.06	119.01%	1,133,828
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