Lightning Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 17, 2026	0.63	0.78	0.63	0.78	0.78	6.85%	99,054
Feb 16, 2026	0.67	0.73	0.63	0.73	0.73	-2.67%	1,021
Feb 13, 2026	0.75	0.87	0.70	0.75	0.75	-15.25%	168,217
Feb 12, 2026	0.71	0.89	0.71	0.89	0.89	10.62%	704
Feb 11, 2026	0.71	0.80	0.70	0.80	0.80	3.23%	112,307
Feb 10, 2026	0.65	0.78	0.65	0.78	0.78	1.97%	58,001
Feb 9, 2026	0.78	0.78	0.61	0.76	0.76	-1.94%	34,768
Feb 6, 2026	0.71	0.78	0.71	0.78	0.78	-1.27%	1,434
Feb 5, 2026	0.79	0.79	0.79	0.79	0.79	14.60%	500
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-8.67%	45
Feb 3, 2026	0.72	0.75	0.70	0.75	0.75	-0.66%	30,500
Jan 28, 2026	0.69	0.76	0.69	0.76	0.76	-0.66%	7,640
Jan 27, 2026	0.68	0.76	0.68	0.76	0.76	-1.94%	3,356
Jan 26, 2026	0.78	0.78	0.78	0.78	0.78	-3.73%	10
Jan 22, 2026	0.68	0.81	0.68	0.81	0.81	-1.83%	1,676
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	-	18
Jan 16, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	176