Lagercrantz Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	230.80	230.80	228.00	228.00	228.00	1
2026-10-19	231.30	231.50	230.80	231.50	231.50	1
2026-10-16	232.40	232.40	230.80	232.40	232.40	1
2026-10-15	227.50	229.80	225.10	229.40	229.40	83,968
2026-10-14	228.60	231.20	228.40	231.00	231.00	1,339
2026-10-13	226.10	227.40	225.60	226.00	226.00	80,451
2026-10-12	227.60	227.60	225.60	227.60	227.60	7,068
2026-10-09	226.10	229.20	226.00	226.10	226.10	340
2026-10-08	224.00	225.30	222.20	224.00	224.00	26,008
2026-10-07	232.40	233.40	226.20	228.00	228.00	22,041
2026-10-06	234.70	236.00	234.20	235.60	235.60	1,232
2026-10-05	234.10	235.00	232.60	233.80	233.80	183,323
2026-10-02	229.20	236.40	228.20	234.30	234.30	33,176
2026-10-01	224.10	228.20	224.10	228.20	228.20	2,378
2026-09-30	227.50	230.80	226.90	226.90	226.90	20,435
2026-09-29	225.20	228.70	225.20	227.00	227.00	344,051
2026-09-28	225.40	226.90	224.40	224.40	224.40	7,903
2026-09-25	225.00	226.80	224.80	225.00	225.00	12,297
2026-09-24	225.40	228.20	223.40	225.40	225.40	61,181
2026-09-23	228.80	228.80	226.20	228.80	228.80	298
2026-09-22	224.60	228.40	224.20	227.70	227.70	54,513
2026-09-21	224.00	224.60	224.00	224.10	224.10	21,139
2026-09-18	219.10	223.20	218.80	223.10	223.10	178,691
2026-09-17	218.70	220.60	218.60	218.90	218.90	1,720
2026-09-16	215.50	219.60	215.20	219.30	219.30	12,729
2026-09-15	213.60	214.60	210.00	214.60	214.60	3,596
2026-09-14	219.40	219.40	214.00	214.60	214.60	9,707
2026-09-11	220.80	221.60	217.80	220.80	220.80	1,624
2026-09-10	223.40	223.40	220.20	220.40	220.40	5,768
2026-09-09	226.60	226.60	220.60	222.10	222.10	2,250
2026-09-08	226.30	228.00	225.70	227.52	227.52	310,079
2026-09-07	225.90	226.92	225.90	226.92	226.92	9,092
2026-09-04	226.10	227.80	222.60	226.10	226.10	9,874
2026-09-03	221.40	227.00	220.80	225.20	225.20	297,253
2026-09-02	220.20	222.20	219.20	220.20	220.20	132,714
2026-09-01	224.00	225.40	221.80	222.86	222.86	323,046
2026-08-28	228.40	229.40	228.00	228.40	228.40	7,654
2026-08-27	226.70	228.20	226.70	226.70	226.70	4,283
2026-08-26	226.70	227.40	226.20	227.16	227.16	2,272
2026-08-25	228.60	231.00	228.60	229.37	226.87	604,411
2026-08-24	225.40	227.00	225.40	226.34	223.87	1,117
2026-08-21	223.10	225.20	222.00	223.77	221.33	13,374
2026-08-20	219.70	223.40	218.80	221.60	219.18	18,825
2026-08-19	223.20	223.20	219.00	219.40	217.01	11,968
2026-08-18	227.00	227.00	223.10	225.31	222.86	31,626
2026-08-17	229.40	230.00	228.60	228.80	226.31	1,864
2026-08-14	230.10	230.60	227.80	228.67	226.18	164,580
2026-08-13	232.60	232.60	229.80	229.81	227.31	44,160
2026-08-12	232.80	234.80	231.90	232.91	230.37	9,794
2026-08-11	233.60	233.60	231.20	232.30	229.77	17,580
2026-08-10	236.20	236.20	233.20	233.60	231.05	230
2026-08-07	235.70	237.91	234.10	237.91	235.32	705
2026-08-06	235.60	235.60	233.80	235.09	232.53	7,917
2026-08-05	234.90	236.00	233.00	235.08	232.52	8,364
2026-08-04	228.40	232.00	228.30	230.90	228.38	8,980
2026-08-03	224.20	229.20	223.40	227.80	225.32	37,001
2026-07-31	226.70	228.30	224.40	224.48	222.03	25,989
2026-07-30	220.00	225.50	219.80	222.33	219.90	20,935
2026-07-29	220.60	223.50	219.60	219.93	217.53	13,007
2026-07-28	222.90	222.90	220.40	222.04	219.62	51,633

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	2.5000 SEK
2025-08-27	2.2000 SEK
2024-08-27	1.9000 SEK
2023-08-30	1.6000 SEK
2022-08-31	1.3000 SEK
2021-08-25	1.0000 SEK
2020-08-26	6.0000 SEK
2019-08-28	7.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.