Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 171.35 | 173.60 | 168.00 | 173.60 | 168.29 | 7,585 |
| 2024-05-17 | 166.60 | 178.40 | 164.70 | 170.80 | 165.58 | 6,372 |
| 2024-05-16 | 162.80 | 165.00 | 161.60 | 162.20 | 157.24 | 18,495 |
| 2024-05-15 | 168.00 | 168.00 | 158.80 | 162.40 | 157.43 | 12,289 |
| 2024-05-14 | 168.20 | 168.80 | 168.10 | 168.20 | 163.06 | 21,659 |
| 2024-05-13 | 169.20 | 169.20 | 167.80 | 168.00 | 162.86 | 1,741 |
| 2024-05-10 | 168.50 | 170.40 | 167.60 | 170.00 | 164.80 | 3,825 |
| 2024-05-08 | 167.40 | 171.00 | 167.40 | 167.40 | 162.28 | 334 |
| 2024-05-07 | 169.15 | 169.70 | 166.30 | 167.60 | 162.47 | 5,107 |
| 2024-05-03 | 163.75 | 167.60 | 163.40 | 166.50 | 161.41 | 1,594 |
| 2024-05-02 | 163.35 | 164.80 | 163.00 | 164.10 | 159.08 | 481,135 |
| 2024-04-30 | 164.10 | 164.10 | 163.80 | 163.80 | 158.79 | 18 |
| 2024-04-29 | 163.85 | 165.20 | 162.80 | 165.20 | 160.15 | 147,087 |
| 2024-04-26 | 158.50 | 164.10 | 158.10 | 161.91 | 156.95 | 39,169 |
| 2024-04-25 | 163.00 | 163.00 | 156.40 | 157.39 | 152.58 | 7,687 |
| 2024-04-24 | 163.40 | 167.20 | 163.40 | 165.23 | 160.17 | 6,180 |
| 2024-04-23 | 160.40 | 163.00 | 159.90 | 162.45 | 157.49 | 12,585 |
| 2024-04-22 | 160.30 | 160.62 | 159.50 | 160.58 | 155.67 | 650,664 |
| 2024-04-19 | 159.25 | 159.80 | 157.70 | 158.92 | 154.06 | 7,049 |
| 2024-04-18 | 160.10 | 160.10 | 157.30 | 158.89 | 154.03 | 25,066 |
| 2024-04-17 | 159.50 | 161.40 | 159.50 | 160.36 | 155.46 | 9,705 |
| 2024-04-16 | 160.00 | 160.00 | 158.20 | 158.92 | 154.06 | 24,442 |
| 2024-04-15 | 159.65 | 164.00 | 159.50 | 160.29 | 155.38 | 33,882 |
| 2024-04-12 | 165.75 | 166.90 | 157.80 | 159.98 | 155.09 | 36,092 |
| 2024-04-11 | 164.30 | 164.50 | 161.70 | 162.83 | 157.85 | 27,756 |
| 2024-04-10 | 162.20 | 165.70 | 162.20 | 164.82 | 159.78 | 18,955 |
| 2024-04-09 | 162.70 | 163.90 | 162.30 | 162.98 | 158.00 | 9,804 |
| 2024-04-08 | 161.10 | 163.70 | 161.10 | 163.18 | 158.19 | 11,438 |
| 2024-04-05 | 157.80 | 160.30 | 157.80 | 159.88 | 154.99 | 18,305 |
| 2024-04-04 | 160.40 | 161.51 | 160.10 | 160.70 | 155.78 | 20,610 |
| 2024-04-03 | 162.00 | 162.00 | 160.00 | 161.51 | 156.57 | 17,485 |
| 2024-04-02 | 163.45 | 165.40 | 162.00 | 163.33 | 158.34 | 14,573 |
| 2024-03-28 | 164.00 | 164.00 | 163.00 | 163.84 | 158.83 | 4,787 |
| 2024-03-27 | 162.70 | 164.50 | 162.40 | 164.30 | 159.28 | 20,700 |
| 2024-03-26 | 159.10 | 162.50 | 159.10 | 162.50 | 157.53 | 28,781 |
| 2024-03-25 | 161.25 | 162.80 | 160.40 | 161.88 | 156.93 | 9,568 |
| 2024-03-22 | 162.10 | 163.20 | 161.40 | 161.68 | 156.74 | 8,112 |
| 2024-03-21 | 158.60 | 163.20 | 158.60 | 162.72 | 157.75 | 20,781 |
| 2024-03-20 | 155.85 | 158.20 | 155.50 | 157.48 | 152.66 | 4,563 |
| 2024-03-19 | 154.40 | 156.20 | 153.70 | 155.17 | 150.43 | 4,036 |
| 2024-03-18 | 152.00 | 155.00 | 151.80 | 153.38 | 148.69 | 9,925 |
| 2024-03-15 | 152.40 | 154.40 | 152.20 | 153.02 | 148.34 | 39,415 |
| 2024-03-14 | 153.25 | 153.90 | 151.90 | 152.55 | 147.88 | 9,314 |
| 2024-03-13 | 152.90 | 153.20 | 151.90 | 152.50 | 147.83 | 12,484 |
| 2024-03-12 | 150.00 | 152.80 | 148.90 | 152.40 | 147.74 | 15,519 |
| 2024-03-11 | 149.05 | 150.70 | 148.30 | 150.08 | 145.49 | 12,366 |
| 2024-03-08 | 150.20 | 150.80 | 149.30 | 149.70 | 145.12 | 5,179 |
| 2024-03-07 | 151.50 | 151.50 | 148.60 | 149.70 | 145.12 | 13,636 |
| 2024-03-06 | 149.55 | 151.91 | 148.60 | 149.57 | 144.99 | 3,693 |
| 2024-03-05 | 153.05 | 154.30 | 149.59 | 149.62 | 145.04 | 4,554 |
| 2024-03-04 | 153.55 | 154.50 | 152.40 | 154.38 | 149.66 | 11,009 |
| 2024-03-01 | 150.70 | 152.80 | 150.29 | 152.52 | 147.85 | 6,934 |
| 2024-02-29 | 149.55 | 151.70 | 149.50 | 149.78 | 145.20 | 6,732 |
| 2024-02-28 | 150.90 | 151.30 | 148.50 | 150.29 | 145.69 | 6,506 |
| 2024-02-27 | 150.60 | 151.39 | 149.30 | 149.97 | 145.38 | 10,198 |
| 2024-02-26 | 150.90 | 151.30 | 149.99 | 149.99 | 145.40 | 5,577 |
| 2024-02-23 | 151.65 | 152.20 | 149.60 | 150.48 | 145.88 | 5,560 |
| 2024-02-22 | 149.70 | 152.00 | 149.70 | 150.96 | 146.35 | 15,881 |
| 2024-02-21 | 148.60 | 149.40 | 147.00 | 147.41 | 142.91 | 5,226 |
| 2024-02-20 | 147.25 | 147.40 | 145.70 | 146.85 | 142.36 | 6,400 |
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.