Litgrid AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	1.03	1.03	1.00	1.00	1.00	-1.96%	2,945
Apr 24, 2026	1.03	1.03	1.00	1.02	1.02	-1.92%	1,910
Apr 23, 2026	1.03	1.04	1.00	1.04	1.04	1.96%	2,092
Apr 22, 2026	1.05	1.05	1.00	1.02	1.02	2.00%	3,852
Apr 21, 2026	1.17	1.17	0.96	1.00	1.00	6.16%	9,280
Apr 20, 2026	0.94	0.95	0.94	0.94	0.94	2.39%	211
Apr 17, 2026	0.92	0.94	0.92	0.92	0.92	1.77%	314
Apr 16, 2026	0.93	0.94	0.90	0.90	0.90	-2.38%	1,296
Apr 15, 2026	0.90	0.93	0.90	0.93	0.93	-	3,144
Apr 14, 2026	0.90	0.93	0.90	0.93	0.93	2.89%	4,022
Apr 13, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	2,906
Apr 10, 2026	0.88	0.89	0.88	0.89	0.89	0.68%	1,144
Apr 9, 2026	0.88	0.88	0.88	0.88	0.88	0.45%	2,461
Apr 8, 2026	0.87	0.88	0.87	0.88	0.88	0.69%	616
Apr 7, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	1,965
Apr 2, 2026	0.88	0.88	0.87	0.88	0.88	0.23%	140
Apr 1, 2026	0.87	0.88	0.87	0.88	0.88	-	1,224
Mar 31, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	140
Mar 30, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	220
Mar 27, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	4,736
Mar 26, 2026	0.88	0.88	0.88	0.88	0.88	1.39%	4,575
Mar 25, 2026	0.87	0.87	0.87	0.87	0.87	-0.46%	87
Mar 24, 2026	0.86	0.87	0.86	0.87	0.87	-	241
Mar 23, 2026	0.88	0.88	0.86	0.87	0.87	-0.23%	1,337
Mar 20, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	148
Mar 19, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	400
Mar 18, 2026	0.88	0.88	0.87	0.88	0.88	-	139
Mar 17, 2026	0.88	0.88	0.88	0.88	0.88	-	20
Mar 16, 2026	0.87	0.88	0.86	0.88	0.88	-0.23%	622
Mar 13, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	1,083
Mar 12, 2026	0.87	0.88	0.85	0.87	0.87	-0.46%	2,057
Mar 10, 2026	0.87	0.87	0.87	0.87	0.87	-	414
Mar 9, 2026	0.88	0.88	0.87	0.87	0.87	-	218
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