Litgrid AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.88	0.88	0.87	0.87	0.87	-0.46%	1,869
Mar 5, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	919
Mar 4, 2026	0.88	0.88	0.88	0.88	0.88	-	2,143
Mar 3, 2026	0.89	0.89	0.88	0.88	0.88	-0.45%	12,296
Mar 2, 2026	0.88	0.88	0.88	0.88	0.88	0.45%	565
Feb 27, 2026	0.88	0.88	0.88	0.88	0.88	-	65
Feb 26, 2026	0.89	0.89	0.88	0.88	0.88	-0.23%	5,232
Feb 25, 2026	0.89	0.89	0.88	0.88	0.88	-0.68%	6,282
Feb 24, 2026	0.89	0.89	0.89	0.89	0.89	-	260
Feb 23, 2026	0.89	0.89	0.88	0.89	0.89	0.23%	4,493
Feb 20, 2026	0.89	0.89	0.89	0.89	0.89	-	1,051
Feb 19, 2026	0.88	0.89	0.88	0.89	0.89	-0.23%	169
Feb 18, 2026	0.88	0.89	0.88	0.89	0.89	0.91%	1,134
Feb 17, 2026	0.88	0.88	0.88	0.88	0.88	-	227
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	0.46%	1,105
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	-0.45%	601
Feb 11, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	1,206
Feb 10, 2026	0.88	0.88	0.88	0.88	0.88	-	391
Feb 9, 2026	0.87	0.88	0.86	0.88	0.88	0.92%	5,131
Feb 6, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	74
Feb 5, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	1,800
Feb 4, 2026	0.89	0.89	0.87	0.87	0.87	-0.91%	11,777
Feb 3, 2026	0.88	0.88	0.87	0.88	0.88	-0.23%	959
Feb 2, 2026	0.88	0.88	0.88	0.88	0.88	-	114
Jan 30, 2026	0.88	0.88	0.87	0.88	0.88	1.38%	1,001
Jan 29, 2026	0.88	0.88	0.87	0.87	0.87	-	2,085
Jan 28, 2026	0.87	0.88	0.87	0.87	0.87	-0.46%	3,197
Jan 27, 2026	0.88	0.88	0.87	0.87	0.87	-0.68%	422
Jan 26, 2026	0.88	0.88	0.87	0.88	0.88	-	359
Jan 23, 2026	0.88	0.88	0.87	0.88	0.88	0.69%	881
Jan 22, 2026	0.88	0.88	0.87	0.87	0.87	-0.46%	412
Jan 21, 2026	0.87	0.88	0.87	0.88	0.88	-	204
Jan 20, 2026	0.88	0.88	0.87	0.88	0.88	-0.23%	1,375
Jan 19, 2026	0.88	0.88	0.87	0.88	0.88	-0.23%	2,093
Jan 16, 2026	0.87	0.88	0.86	0.88	0.88	-	1,188
Jan 15, 2026	0.88	0.88	0.87	0.88	0.88	-	2,331
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	-	785
Jan 13, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	23,635
Jan 12, 2026	0.88	0.90	0.87	0.87	0.87	-1.14%	1,659
Jan 9, 2026	0.88	0.88	0.87	0.88	0.88	-	3,672
Jan 8, 2026	0.88	0.88	0.86	0.88	0.88	0.69%	12,994
Jan 7, 2026	0.87	0.88	0.86	0.87	0.87	0.46%	3,253
Jan 6, 2026	0.87	0.87	0.86	0.87	0.87	-	1,650
Jan 5, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	13,617
Jan 2, 2026	0.84	0.86	0.84	0.86	0.86	2.63%	1,701
Dec 30, 2025	0.84	0.84	0.84	0.84	0.84	0.24%	276
Dec 29, 2025	0.84	0.84	0.83	0.84	0.84	-0.48%	1,589
Dec 23, 2025	0.84	0.84	0.84	0.84	0.84	0.24%	1,080
Dec 22, 2025	0.83	0.84	0.83	0.84	0.84	0.48%	2,251
Dec 19, 2025	0.84	0.84	0.83	0.83	0.83	-0.71%	210
Dec 18, 2025	0.83	0.84	0.83	0.84	0.84	-	140
Dec 16, 2025	0.84	0.84	0.83	0.84	0.84	-	567
Dec 15, 2025	0.83	0.84	0.83	0.84	0.84	0.24%	305
Dec 12, 2025	0.83	0.84	0.83	0.84	0.84	-	316
Dec 11, 2025	0.84	0.84	0.83	0.84	0.84	0.96%	725
Dec 10, 2025	0.84	0.84	0.83	0.83	0.83	-	2,635
Dec 9, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	711
Dec 8, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	1,806
Dec 5, 2025	0.82	0.83	0.82	0.83	0.83	0.97%	5,333
Dec 4, 2025	0.83	0.83	0.82	0.82	0.82	-0.72%	251
Dec 3, 2025	0.82	0.83	0.82	0.83	0.83	0.73%	836
Dec 2, 2025	0.83	0.83	0.82	0.82	0.82	-0.96%	1,921
Dec 1, 2025	0.83	0.83	0.82	0.83	0.83	0.73%	2,343
Nov 28, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	3,532
Nov 27, 2025	0.83	0.83	0.83	0.83	0.83	-	2
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	-	1,801
Nov 25, 2025	0.82	0.83	0.82	0.83	0.83	0.98%	901
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	336
Nov 21, 2025	0.83	0.83	0.82	0.82	0.82	-1.45%	843
Nov 20, 2025	0.83	0.83	0.82	0.83	0.83	-	142
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	0.49%	2,777
Nov 18, 2025	0.82	0.82	0.82	0.82	0.82	-0.48%	329
Nov 17, 2025	0.83	0.83	0.82	0.83	0.83	-	1,738
Nov 14, 2025	0.83	0.83	0.83	0.83	0.83	0.98%	141
Nov 13, 2025	0.83	0.83	0.82	0.82	0.82	-0.97%	96
Nov 12, 2025	0.83	0.83	0.81	0.83	0.83	-	1,510
Nov 11, 2025	0.82	0.83	0.82	0.83	0.83	0.73%	107
Nov 10, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	3,212
Nov 7, 2025	0.83	0.83	0.82	0.83	0.83	-	517
Nov 6, 2025	0.84	0.84	0.82	0.83	0.83	-0.95%	3,305
Nov 5, 2025	0.85	0.85	0.83	0.84	0.84	-0.94%	1,700
Nov 4, 2025	0.83	0.85	0.83	0.85	0.85	-0.24%	1,012
Nov 3, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	1,543
Oct 31, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	456
Oct 30, 2025	0.83	0.85	0.83	0.85	0.85	-	654
Oct 29, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	1,551
Oct 28, 2025	0.83	0.84	0.83	0.83	0.83	-	514
Oct 27, 2025	0.82	0.83	0.82	0.83	0.83	1.47%	112
Oct 24, 2025	0.81	0.84	0.81	0.82	0.82	-	3,771
Oct 23, 2025	0.82	0.82	0.81	0.82	0.82	0.25%	1,359
Oct 22, 2025	0.81	0.82	0.81	0.82	0.82	0.49%	2,033
Oct 21, 2025	0.81	0.81	0.81	0.81	0.81	-0.49%	1,553
Oct 20, 2025	0.81	0.82	0.81	0.82	0.82	-	407
Oct 17, 2025	0.82	0.82	0.81	0.82	0.82	-	699
Oct 16, 2025	0.82	0.82	0.82	0.82	0.82	0.49%	3,575
Oct 15, 2025	0.81	0.81	0.81	0.81	0.81	-	557
Oct 14, 2025	0.81	0.81	0.81	0.81	0.81	-	1,300
Oct 13, 2025	0.82	0.82	0.81	0.81	0.81	-	93
Oct 10, 2025	0.82	0.82	0.81	0.81	0.81	0.25%	1,542
Oct 9, 2025	0.82	0.82	0.81	0.81	0.81	-0.74%	1,215