Skip to main content
Lipum AB (publ) (STO:LIPUM)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.25
-0.10 (-0.70%)
Mar 9, 2026, 2:31 PM CET

Lipum AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3514.3514.3514.35--600
Mar 6, 202614.3514.3514.3514.3514.350.35%1,280
Mar 5, 202614.3014.3014.3014.3014.300.35%190
Mar 4, 202614.2014.3014.1514.2514.25-0.35%9,791
Mar 3, 202614.3014.3014.3014.3014.30-105
Mar 2, 202614.3014.3014.3014.3014.30-1.38%10,285
Feb 27, 202614.5514.5514.5014.5014.50-0.34%384
Feb 26, 202614.4014.6014.4014.5514.551.75%28,231
Feb 25, 202614.0014.5014.0014.3014.302.51%70,480
Feb 24, 202613.6513.9513.6513.9513.952.57%21
Feb 23, 202613.6013.6513.6013.6013.60-9,130
Feb 20, 202613.5513.6013.5513.6013.60-0.73%2,886
Feb 19, 202613.6013.7013.6013.7013.70-10,513
Feb 18, 202613.6013.7013.6013.7013.700.74%16,151
Feb 17, 202613.6013.6013.6013.6013.60-0.37%4,605
Feb 16, 202613.9013.9013.6513.6513.65-0.36%2,500
Feb 13, 202613.8013.8013.7013.7013.70-1.08%1,450
Feb 12, 202613.8014.0013.7513.8513.850.36%14,917
Feb 11, 202613.9513.9513.8013.8013.80-2.13%19,404
Feb 10, 202613.9514.1013.9014.1014.100.71%1,372
Feb 9, 202614.0014.0014.0014.0014.002.94%54
Feb 6, 202613.9014.0013.6013.6013.60-2.51%8,019
Feb 5, 202613.9513.9513.9513.9513.950.36%1,000
Feb 4, 202613.8513.9513.8513.9013.90-10,131
Feb 3, 202613.8514.0513.8513.9013.90-1.42%2,310
Feb 2, 202613.9514.1013.9514.1014.100.36%16,022
Jan 30, 202614.1514.1514.0514.0514.05-0.71%32,155
Jan 29, 202614.1514.2014.1514.1514.15-0.70%3,248,902
Jan 28, 202614.2514.2514.1514.2514.25-0.35%156,945
Jan 27, 202614.4014.4014.2014.3014.30-44,998
Jan 26, 202614.5514.6014.3014.3014.30-0.69%272,659
Jan 23, 202614.3014.5014.2514.4014.400.70%22,106
Jan 22, 202614.2014.3014.2014.3014.301.42%9,403
Jan 21, 202614.2014.3514.0014.1014.10-1.05%16,825
Jan 20, 202614.3514.4514.2514.2514.25-0.70%11,070
Jan 19, 202614.3014.3514.2014.3514.35-0.35%3,137
Jan 16, 202614.8014.8014.4014.4014.40-1.71%13,469
Jan 15, 202614.6514.6514.6514.6514.65-1,375
Jan 14, 202614.6514.6514.6514.6514.650.69%531
Jan 13, 202614.6514.6514.5514.5514.55-1,075
Jan 9, 202614.5514.7514.5514.5514.55-0.68%9,224
Jan 8, 202614.4514.6514.2014.6514.65-1.35%3,767
Jan 7, 202614.6514.8514.5014.8514.85-0.34%8,487
Jan 5, 202614.5014.9014.5014.9014.900.68%1,059
Jan 2, 202614.5514.8014.4514.8014.801.37%1,107
Dec 30, 202514.6514.6514.3014.6014.60-7,666
Dec 29, 202514.7514.7514.3514.6014.600.34%7,077
Dec 23, 202514.6014.6014.5514.5514.550.34%10,065
Dec 22, 202514.4514.5014.4014.5014.50-5,188
Dec 19, 202514.5514.8014.4014.5014.50-1.69%45,284
Dec 18, 202514.5514.7514.5014.7514.751.37%5,066
Dec 17, 202514.5514.5514.5514.5514.55-8,251
Dec 16, 202514.6014.6014.4014.5514.55-0.34%23,486
Dec 15, 202514.4514.8014.4514.6014.600.34%8,490
Dec 12, 202514.6014.8014.5514.5514.55-0.68%26,387
Dec 11, 202514.9014.9014.6014.6514.650.34%4,696
Dec 10, 202514.5014.7014.5014.6014.60-0.68%131,011
Dec 9, 202515.0015.0014.6514.7014.70-0.34%287,406
Dec 8, 202514.6514.9514.5014.7514.750.68%9,935
Dec 5, 202514.8014.8014.6014.6514.65-0.34%6,393
Dec 4, 202514.7014.7014.7014.7014.70-4,077
Dec 3, 202514.9014.9014.7014.7014.70-12,075
Dec 2, 202514.9014.9014.6014.7014.700.34%5,338
Dec 1, 202514.9014.9014.6514.6514.65-1.68%1,635
Nov 28, 202514.7514.9514.7014.9014.90-0.67%6,434
Nov 27, 202515.2015.2014.4015.0015.00-1.32%9,128
Nov 26, 202515.0015.2514.8515.2015.202.36%15,699
Nov 25, 202514.6515.0014.6514.8514.851.02%13,200
Nov 24, 202514.6514.9514.6014.7014.700.68%10,499
Nov 21, 202514.4014.7514.4014.6014.602.10%14,453
Nov 20, 202514.4514.4514.0514.3014.30-0.69%17,511
Nov 19, 202514.3514.6014.0514.4014.400.35%6,875
Nov 18, 202514.9515.8513.7014.3514.3521.61%90,922
Nov 17, 202511.3513.5011.0011.8011.807.76%18,670
Nov 14, 202510.6511.1510.6510.9510.95-4,791
Nov 13, 202511.2011.2010.3010.9510.95-0.45%18,066
Nov 12, 202512.2512.2510.0011.0011.00-14.06%19,493
Nov 11, 202512.7012.8012.4012.8012.80-1.92%7,737
Nov 10, 202512.9513.2512.9513.0513.052.76%349
Nov 7, 202511.6513.0011.6512.7012.709.48%6,733
Nov 6, 202511.5011.6011.0011.6011.609.43%4,043
Nov 5, 202510.1510.6010.0010.6010.606.43%4,922
Nov 4, 20259.989.989.769.969.960.81%2,025
Nov 3, 20259.889.889.889.889.88-5
Oct 31, 20259.809.889.809.889.880.82%2,165
Oct 30, 20259.209.829.209.809.805.15%17,003
Oct 29, 20259.249.329.009.329.320.87%314
Oct 28, 20259.509.509.069.249.24-2.94%6,786
Oct 27, 20259.529.529.529.529.52-1.65%310
Oct 24, 20259.689.709.689.689.682.98%5,400
Oct 23, 20259.729.749.229.409.40-5.24%3,095
Oct 22, 202510.1010.109.929.929.92-1.29%604
Oct 21, 202510.1010.109.8610.0510.05-0.99%2,208
Oct 20, 202510.0010.159.9210.1510.151.70%3,180
Oct 17, 202510.2010.209.329.989.98-1.67%10,710
Oct 16, 20259.9610.459.6210.1510.153.78%11,308
Oct 15, 20259.689.809.689.789.78-1,199
Oct 14, 202510.4010.409.789.789.78-1.41%1,456
Oct 13, 20259.209.929.209.929.929.01%6,232
Oct 10, 202511.0011.008.649.109.10-3.60%28,573