Litium AB (publ) (STO:LITI)
Sweden
· Delayed Price · Currency is SEK 11.00
0.00 (0.00%)
Mar 9, 2026, 3:56 PM CET
Litium AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.15 | 11.15 | 10.70 | 11.00 | 11.00 | - | 9,876 |
| Mar 6, 2026 | 11.00 | 11.10 | 10.85 | 11.00 | 11.00 | -1.79% | 17,619 |
| Mar 5, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 4.19% | 34,984 |
| Mar 4, 2026 | 10.80 | 11.00 | 10.70 | 10.75 | 10.75 | -1.38% | 42,685 |
| Mar 3, 2026 | 11.50 | 11.50 | 10.75 | 10.90 | 10.90 | -5.63% | 90,832 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.25 | 11.55 | 11.55 | -2.94% | 11,643 |
| Feb 27, 2026 | 11.70 | 12.10 | 11.70 | 11.90 | 11.90 | 2.15% | 10,703 |
| Feb 26, 2026 | 11.50 | 11.85 | 11.50 | 11.65 | 11.65 | -1.27% | 13,515 |
| Feb 25, 2026 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -2.07% | 26,694 |
| Feb 24, 2026 | 12.70 | 12.70 | 11.85 | 12.05 | 12.05 | -1.63% | 13,800 |
| Feb 23, 2026 | 12.25 | 12.70 | 12.20 | 12.25 | 12.25 | -3.54% | 5,580 |
| Feb 20, 2026 | 12.10 | 12.70 | 11.80 | 12.70 | 12.70 | 7.63% | 14,119 |
| Feb 19, 2026 | 12.20 | 12.20 | 11.60 | 11.80 | 11.80 | -3.67% | 49,189 |
| Feb 18, 2026 | 12.55 | 12.65 | 12.25 | 12.25 | 12.25 | -2.39% | 5,415 |
| Feb 17, 2026 | 12.85 | 12.85 | 12.00 | 12.55 | 12.55 | -0.79% | 149,919 |
| Feb 16, 2026 | 12.85 | 12.85 | 12.60 | 12.65 | 12.65 | 0.40% | 17,897 |
| Feb 13, 2026 | 13.20 | 13.35 | 12.25 | 12.60 | 12.60 | -7.35% | 70,668 |
| Feb 12, 2026 | 14.20 | 14.50 | 13.05 | 13.60 | 13.60 | -2.86% | 53,786 |
| Feb 11, 2026 | 13.35 | 14.25 | 13.35 | 14.00 | 14.00 | 4.87% | 30,728 |
| Feb 10, 2026 | 13.65 | 13.65 | 13.05 | 13.35 | 13.35 | -2.20% | 7,864 |
| Feb 9, 2026 | 13.15 | 13.65 | 13.00 | 13.65 | 13.65 | - | 27,622 |
| Feb 6, 2026 | 13.45 | 13.65 | 13.10 | 13.65 | 13.65 | 3.80% | 7,005 |
| Feb 5, 2026 | 13.70 | 13.85 | 12.75 | 13.15 | 13.15 | -3.66% | 41,585 |
| Feb 4, 2026 | 13.95 | 14.45 | 13.65 | 13.65 | 13.65 | -2.50% | 16,845 |
| Feb 3, 2026 | 14.10 | 14.55 | 13.95 | 14.00 | 14.00 | -0.71% | 12,766 |
| Feb 2, 2026 | 13.50 | 14.25 | 13.40 | 14.10 | 14.10 | 5.62% | 35,649 |
| Jan 30, 2026 | 13.95 | 13.95 | 13.25 | 13.35 | 13.35 | -4.30% | 25,807 |
| Jan 29, 2026 | 14.00 | 14.50 | 13.95 | 13.95 | 13.95 | -2.11% | 8,075 |
| Jan 28, 2026 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.04% | 2,516 |
| Jan 27, 2026 | 14.35 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 8,605 |
| Jan 26, 2026 | 14.50 | 14.80 | 14.30 | 14.30 | 14.30 | -3.05% | 11,117 |
| Jan 23, 2026 | 14.55 | 14.80 | 14.55 | 14.75 | 14.75 | 2.08% | 36,239 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.10 | 14.45 | 14.45 | 1.40% | 27,647 |
| Jan 21, 2026 | 15.10 | 15.10 | 14.20 | 14.25 | 14.25 | -5.00% | 30,754 |
| Jan 20, 2026 | 14.70 | 15.15 | 14.50 | 15.00 | 15.00 | 2.04% | 7,845 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.70 | -1.67% | 18,463 |
| Jan 16, 2026 | 14.65 | 15.45 | 14.65 | 14.95 | 14.95 | 3.10% | 38,505 |
| Jan 15, 2026 | 14.10 | 14.75 | 14.05 | 14.50 | 14.50 | 2.11% | 28,987 |
| Jan 14, 2026 | 14.35 | 14.50 | 14.05 | 14.20 | 14.20 | -2.41% | 16,676 |
| Jan 13, 2026 | 14.55 | 14.80 | 14.30 | 14.55 | 14.55 | -1.02% | 22,144 |
| Jan 12, 2026 | 15.35 | 15.35 | 14.55 | 14.70 | 14.70 | -4.23% | 46,716 |
| Jan 9, 2026 | 15.20 | 15.55 | 15.20 | 15.35 | 15.35 | 0.99% | 12,248 |
| Jan 8, 2026 | 15.65 | 15.75 | 15.20 | 15.20 | 15.20 | -2.56% | 14,704 |
| Jan 7, 2026 | 15.95 | 16.50 | 15.00 | 15.60 | 15.60 | -1.89% | 67,935 |
| Jan 5, 2026 | 15.75 | 15.90 | 15.20 | 15.90 | 15.90 | 0.95% | 23,173 |
| Jan 2, 2026 | 15.25 | 15.75 | 14.85 | 15.75 | 15.75 | 1.61% | 53,689 |
| Dec 30, 2025 | 14.60 | 15.90 | 14.55 | 15.50 | 15.50 | 6.90% | 72,145 |
| Dec 29, 2025 | 14.80 | 14.85 | 14.30 | 14.50 | 14.50 | -1.36% | 23,510 |
| Dec 23, 2025 | 14.10 | 14.70 | 13.65 | 14.70 | 14.70 | 5.76% | 23,811 |
| Dec 22, 2025 | 13.40 | 14.50 | 13.40 | 13.90 | 13.90 | 3.73% | 39,727 |
| Dec 19, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | - | 542 |
| Dec 18, 2025 | 13.35 | 13.85 | 13.35 | 13.40 | 13.40 | -0.37% | 664 |
| Dec 17, 2025 | 13.90 | 13.90 | 13.45 | 13.45 | 13.45 | -2.89% | 6,586 |
| Dec 16, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | - | 11,425 |
| Dec 15, 2025 | 13.85 | 13.90 | 13.65 | 13.85 | 13.85 | - | 12,395 |
| Dec 12, 2025 | 13.80 | 14.00 | 13.65 | 13.85 | 13.85 | 1.47% | 14,312 |
| Dec 11, 2025 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | - | 10,941 |
| Dec 10, 2025 | 13.30 | 14.50 | 13.30 | 13.65 | 13.65 | - | 36,560 |
| Dec 9, 2025 | 13.25 | 13.65 | 12.95 | 13.65 | 13.65 | 3.02% | 22,464 |
| Dec 8, 2025 | 12.80 | 13.25 | 12.75 | 13.25 | 13.25 | 1.53% | 18,542 |
| Dec 5, 2025 | 12.75 | 13.05 | 12.45 | 13.05 | 13.05 | 1.95% | 20,790 |
| Dec 4, 2025 | 13.20 | 13.20 | 12.20 | 12.80 | 12.80 | -0.78% | 29,992 |
| Dec 3, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 10,737 |
| Dec 2, 2025 | 13.35 | 13.35 | 13.10 | 13.10 | 13.10 | -2.60% | 869 |
| Dec 1, 2025 | 13.60 | 13.65 | 13.35 | 13.45 | 13.45 | -1.10% | 5,656 |
| Nov 28, 2025 | 14.00 | 14.00 | 13.35 | 13.60 | 13.60 | -2.51% | 11,451 |
| Nov 27, 2025 | 14.10 | 14.10 | 13.75 | 13.95 | 13.95 | -0.36% | 12,712 |
| Nov 26, 2025 | 14.05 | 14.15 | 13.75 | 14.00 | 14.00 | - | 8,079 |
| Nov 25, 2025 | 13.90 | 14.05 | 13.75 | 14.00 | 14.00 | 1.08% | 9,425 |
| Nov 24, 2025 | 13.90 | 13.90 | 13.40 | 13.85 | 13.85 | 1.47% | 17,955 |
| Nov 21, 2025 | 13.65 | 13.75 | 13.40 | 13.65 | 13.65 | - | 2,266 |
| Nov 20, 2025 | 13.35 | 14.25 | 13.35 | 13.65 | 13.65 | 3.02% | 31,400 |
| Nov 19, 2025 | 13.35 | 13.35 | 13.05 | 13.25 | 13.25 | -0.75% | 10,120 |
| Nov 18, 2025 | 13.35 | 13.60 | 13.10 | 13.35 | 13.35 | -0.37% | 9,074 |
| Nov 17, 2025 | 13.40 | 13.65 | 13.35 | 13.40 | 13.40 | -0.37% | 19,600 |
| Nov 14, 2025 | 13.90 | 13.90 | 13.45 | 13.45 | 13.45 | -1.47% | 4,952 |
| Nov 13, 2025 | 12.80 | 14.35 | 12.65 | 13.65 | 13.65 | 4.20% | 67,688 |
| Nov 12, 2025 | 12.90 | 13.25 | 12.80 | 13.10 | 13.10 | 0.38% | 14,149 |
| Nov 11, 2025 | 13.40 | 13.85 | 12.75 | 13.05 | 13.05 | -2.25% | 34,665 |
| Nov 10, 2025 | 13.30 | 13.75 | 13.25 | 13.35 | 13.35 | 4.30% | 28,502 |
| Nov 7, 2025 | 12.40 | 13.35 | 12.35 | 12.80 | 12.80 | 3.23% | 162,384 |
| Nov 6, 2025 | 12.10 | 12.40 | 11.85 | 12.40 | 12.40 | 2.48% | 123,417 |
| Nov 5, 2025 | 12.00 | 12.10 | 11.85 | 12.10 | 12.10 | 0.83% | 33,147 |
| Nov 4, 2025 | 12.05 | 12.40 | 11.85 | 12.00 | 12.00 | - | 190,672 |
| Nov 3, 2025 | 12.05 | 12.15 | 11.85 | 12.00 | 12.00 | 1.69% | 77,672 |
| Oct 31, 2025 | 11.80 | 12.20 | 11.75 | 11.80 | 11.80 | 1.29% | 67,720 |
| Oct 30, 2025 | 11.90 | 12.25 | 11.65 | 11.65 | 11.65 | -4.12% | 55,045 |
| Oct 29, 2025 | 12.55 | 12.60 | 11.85 | 12.15 | 12.15 | -3.95% | 65,098 |
| Oct 28, 2025 | 13.00 | 13.05 | 12.45 | 12.65 | 12.65 | -0.78% | 84,290 |
| Oct 27, 2025 | 13.05 | 13.30 | 12.75 | 12.75 | 12.75 | -2.67% | 21,096 |
| Oct 24, 2025 | 13.35 | 13.65 | 12.75 | 13.10 | 13.10 | 0.38% | 73,995 |
| Oct 23, 2025 | 12.25 | 13.50 | 11.95 | 13.05 | 13.05 | 5.24% | 93,462 |
| Oct 22, 2025 | 12.50 | 12.70 | 12.15 | 12.40 | 12.40 | -1.20% | 9,447 |
| Oct 21, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% | 702 |
| Oct 20, 2025 | 12.20 | 12.65 | 12.15 | 12.45 | 12.45 | 2.47% | 9,733 |
| Oct 17, 2025 | 12.50 | 12.60 | 12.15 | 12.15 | 12.15 | -2.80% | 11,406 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 16,988 |
| Oct 15, 2025 | 12.45 | 12.90 | 12.45 | 12.90 | 12.90 | 3.61% | 4,692 |
| Oct 14, 2025 | 12.55 | 12.65 | 12.15 | 12.45 | 12.45 | -0.40% | 10,925 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | -3.85% | 15,366 |