Litium AB (publ) (STO:LITI)
Sweden
· Delayed Price · Currency is SEK 11.95
-0.15 (-1.24%)
Apr 28, 2026, 5:13 PM CET
Litium AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.85 | 12.15 | 11.60 | 12.10 | 12.10 | 2.11% | 2,427 |
| Apr 24, 2026 | 11.30 | 11.85 | 11.30 | 11.85 | 11.85 | 0.85% | 11,937 |
| Apr 23, 2026 | 11.40 | 11.75 | 11.30 | 11.75 | 11.75 | 2.17% | 6,826 |
| Apr 22, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -0.43% | 8,370 |
| Apr 21, 2026 | 11.25 | 11.75 | 11.25 | 11.55 | 11.55 | 3.13% | 20,881 |
| Apr 20, 2026 | 11.15 | 11.20 | 10.80 | 11.20 | 11.20 | 0.45% | 1,352 |
| Apr 17, 2026 | 10.70 | 11.20 | 10.70 | 11.15 | 11.15 | 4.69% | 12,898 |
| Apr 16, 2026 | 11.05 | 11.05 | 10.65 | 10.65 | 10.65 | -1.84% | 9,256 |
| Apr 15, 2026 | 10.85 | 11.15 | 10.85 | 10.85 | 10.85 | -3.12% | 4,619 |
| Apr 14, 2026 | 11.20 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 5,185 |
| Apr 13, 2026 | 10.95 | 11.20 | 10.90 | 11.00 | 11.00 | - | 10,913 |
| Apr 10, 2026 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | -3.51% | 10,782 |
| Apr 9, 2026 | 11.45 | 11.45 | 11.05 | 11.40 | 11.40 | -0.87% | 1,876 |
| Apr 8, 2026 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 33,435 |
| Apr 7, 2026 | 11.10 | 11.45 | 10.95 | 11.00 | 11.00 | -1.79% | 20,004 |
| Apr 2, 2026 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | 2.75% | 7,299 |
| Apr 1, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 1,625 |
| Mar 31, 2026 | 10.70 | 11.25 | 10.70 | 11.20 | 11.20 | - | 9,577 |
| Mar 30, 2026 | 10.90 | 11.20 | 10.55 | 11.20 | 11.20 | 2.75% | 1,059 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.40 | 10.90 | 10.90 | - | 4,672 |
| Mar 26, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | -0.46% | 5,922 |
| Mar 25, 2026 | 10.85 | 10.95 | 10.50 | 10.95 | 10.95 | 0.46% | 12,196 |
| Mar 24, 2026 | 10.85 | 10.95 | 10.40 | 10.90 | 10.90 | 0.93% | 40,301 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | -2.26% | 24,956 |
| Mar 20, 2026 | 10.75 | 11.05 | 10.70 | 11.05 | 11.05 | 2.31% | 13,154 |
| Mar 19, 2026 | 11.05 | 11.20 | 10.80 | 10.80 | 10.80 | -5.68% | 7,333 |
| Mar 18, 2026 | 11.00 | 11.45 | 11.00 | 11.45 | 11.45 | 1.78% | 13,164 |
| Mar 17, 2026 | 10.75 | 11.25 | 10.75 | 11.25 | 11.25 | 1.35% | 8,910 |
| Mar 16, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | -0.45% | 15,958 |
| Mar 13, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 0.45% | 1,403 |
| Mar 12, 2026 | 11.05 | 11.15 | 10.70 | 11.10 | 11.10 | 1.37% | 8,755 |
| Mar 11, 2026 | 11.00 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 2,732 |
| Mar 10, 2026 | 11.15 | 11.20 | 10.70 | 11.15 | 11.15 | 1.36% | 18,190 |
| 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 |