Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	170.10	173.70	170.10	173.30	168.00	1,917
2024-08-14	170.20	170.90	169.00	170.90	165.67	1,915
2024-08-13	168.10	169.70	168.10	169.70	164.51	980
2024-08-12	169.70	169.70	168.10	168.60	163.44	2,558
2024-08-09	167.90	169.50	167.90	168.50	163.35	1,908
2024-08-08	166.40	166.40	162.60	165.09	160.04	2,721
2024-08-07	165.25	167.50	165.00	166.94	161.83	34,573
2024-08-06	164.40	164.40	161.90	163.00	158.02	3,805
2024-08-05	158.70	164.00	156.50	162.00	157.05	5,194
2024-08-02	172.20	172.20	163.20	164.70	159.66	4,612
2024-08-01	179.70	179.70	176.00	179.50	174.01	5,546
2024-07-31	180.50	181.00	180.50	180.60	175.08	1,420
2024-07-30	178.50	180.00	178.30	178.30	172.85	4,562
2024-07-29	176.30	180.30	176.30	177.90	172.46	10,158
2024-07-26	174.00	176.90	174.00	175.50	170.13	2,890
2024-07-25	179.70	179.70	171.80	173.50	168.19	391,654
2024-07-24	181.60	185.20	181.60	182.00	176.43	1,745
2024-07-23	178.00	181.20	177.50	181.00	175.46	363,023
2024-07-22	176.70	178.70	176.70	177.40	171.97	4,598
2024-07-19	178.10	180.20	176.10	176.10	170.71	445,797
2024-07-18	181.75	189.40	179.40	179.40	173.91	6,165
2024-07-17	185.65	186.50	183.40	184.80	179.15	459,027
2024-07-16	182.90	186.70	182.90	186.30	180.60	3,148
2024-07-15	186.40	187.60	182.80	183.10	177.50	4,938
2024-07-12	183.60	187.40	183.60	187.30	181.57	6,153
2024-07-11	175.80	180.70	175.80	180.70	175.17	3,853
2024-07-10	181.35	181.50	177.80	178.50	173.04	4,034
2024-07-09	182.90	182.90	179.20	180.40	174.88	5,913
2024-07-08	177.45	179.40	177.30	179.20	173.72	6,382
2024-07-05	180.20	180.20	177.60	177.80	172.36	6,408
2024-07-04	177.00	181.10	177.00	180.00	174.50	23,167
2024-07-03	175.00	178.40	175.00	175.00	169.65	12,202
2024-07-02	172.50	174.40	171.30	174.20	168.87	336,214
2024-07-01	172.70	173.90	172.20	173.70	168.39	2,753
2024-06-28	174.70	174.70	172.00	172.20	166.93	15,301
2024-06-27	175.25	176.00	174.10	174.47	169.14	34,616
2024-06-26	176.30	176.70	175.00	175.40	170.04	7,652
2024-06-25	175.35	175.95	174.40	175.50	170.13	7,809
2024-06-24	180.90	180.90	176.00	176.00	170.62	34,598
2024-06-20	183.05	185.10	181.10	184.60	178.95	21,760
2024-06-19	182.10	182.20	178.50	182.20	176.63	8,873
2024-06-18	182.10	182.10	179.50	182.00	176.43	6,680
2024-06-17	181.35	182.60	179.40	180.80	175.27	232,963
2024-06-14	185.30	185.30	180.00	181.50	175.95	4,014
2024-06-13	188.80	190.00	185.30	185.40	179.73	7,481
2024-06-12	184.40	189.40	181.80	189.40	183.61	5,026
2024-06-11	180.90	183.60	180.90	183.60	177.99	4,677
2024-06-10	180.20	180.80	178.40	180.50	174.98	5,909
2024-06-07	180.40	181.70	179.20	181.20	175.66	8,345
2024-06-05	176.70	180.40	176.70	180.40	174.88	1,919
2024-06-04	178.00	178.20	175.00	177.20	171.78	1,767
2024-06-03	179.25	180.30	177.50	177.70	172.27	1,576
2024-05-31	178.90	179.50	177.20	178.80	173.33	223,973
2024-05-30	176.80	178.50	176.80	178.00	172.56	4,458
2024-05-29	177.05	179.20	176.90	177.20	171.78	5,298
2024-05-28	179.05	179.90	177.80	177.80	172.36	2,096
2024-05-24	175.85	181.90	175.30	180.00	174.50	5,506
2024-05-23	180.60	180.60	177.50	178.20	172.75	2,459
2024-05-22	177.10	181.60	177.10	180.10	174.59	10,723
2024-05-21	173.20	175.30	173.20	174.60	169.26	9,924

← NewerPage 10 of 21 · 1,241 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.