Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	222.90	222.90	220.40	222.04	219.62	51,633
2026-07-27	226.30	228.60	223.20	225.59	223.14	9,117
2026-07-24	223.40	226.70	223.40	225.38	222.93	124,483
2026-07-23	225.40	225.40	223.20	224.67	222.22	9,432
2026-07-22	228.00	228.20	225.80	227.33	224.86	9,208
2026-07-21	230.30	230.30	225.20	229.00	226.50	20,721
2026-07-20	237.60	240.20	230.40	233.41	230.86	20,332
2026-07-17	226.30	234.80	207.70	223.00	220.57	53,818
2026-07-16	243.10	245.90	241.20	244.60	241.93	3,761
2026-07-15	242.50	245.20	242.40	243.91	241.25	217,151
2026-07-14	235.50	243.60	234.20	239.90	237.29	3,088
2026-07-13	235.70	238.20	235.40	236.64	234.06	19,695
2026-07-10	240.40	240.40	237.60	239.05	236.44	6,302
2026-07-09	238.90	242.60	238.60	241.40	238.77	25,344
2026-07-08	238.60	238.60	234.60	236.60	234.02	1,996
2026-07-07	245.20	245.20	242.30	242.80	240.16	43,372
2026-07-06	249.10	249.10	243.60	245.36	242.69	9,457
2026-07-03	247.60	250.40	247.60	249.43	246.72	43,241
2026-07-02	250.00	250.00	243.40	248.21	245.51	117,388
2026-07-01	254.00	254.00	250.40	253.20	250.44	1,086
2026-06-30	252.40	254.80	250.60	252.60	249.85	146,537
2026-06-29	255.10	257.00	249.60	252.12	249.37	20,365
2026-06-26	253.40	253.60	251.60	252.26	249.51	3,098
2026-06-25	257.20	258.60	253.60	255.03	252.25	22,733
2026-06-24	253.00	254.60	249.00	250.31	247.58	364,820
2026-06-23	251.80	251.80	249.40	250.54	247.81	8,716
2026-06-22	253.80	255.00	249.00	249.92	247.20	5,414
2026-06-18	255.10	255.80	250.40	254.40	251.63	39,364
2026-06-17	252.20	253.80	251.50	252.85	250.09	73,386
2026-06-16	252.00	253.60	251.60	252.65	249.89	9,451
2026-06-15	252.20	254.60	249.40	252.18	249.44	2,159
2026-06-12	246.30	247.60	244.40	246.40	243.72	2,666
2026-06-11	243.70	245.10	241.70	242.60	239.96	17,939
2026-06-10	247.10	248.70	243.40	246.79	244.10	9,539
2026-06-09	252.40	252.40	246.80	251.15	248.41	19,972
2026-06-08	246.10	251.40	245.20	247.13	244.43	15,734
2026-06-05	254.40	254.40	249.40	251.76	249.01	6,929
2026-06-04	251.80	257.20	251.80	254.93	252.15	6,442
2026-06-03	251.10	255.80	250.20	254.27	251.49	7,997
2026-06-02	250.90	252.30	249.80	250.89	248.15	35,117
2026-06-01	253.40	253.40	247.80	250.22	247.49	30,192
2026-05-29	254.30	255.40	251.40	253.05	250.29	2,969,926
2026-05-28	254.70	255.00	250.60	251.60	248.86	26,912
2026-05-27	261.00	263.00	254.20	255.70	252.92	5,856
2026-05-26	264.40	264.40	260.00	260.80	257.96	93,871
2026-05-22	257.20	261.80	257.20	259.97	257.13	6,531
2026-05-21	259.10	259.20	253.40	255.18	252.39	13,643
2026-05-20	252.40	258.00	244.80	252.21	249.46	48,490
2026-05-19	254.20	258.20	254.20	256.13	253.34	18,811
2026-05-18	239.50	242.40	238.80	240.14	237.52	43,213
2026-05-15	246.50	246.60	241.80	242.20	239.56	49,250
2026-05-13	243.30	244.70	241.60	243.69	241.04	5,822
2026-05-12	244.60	246.10	241.60	241.60	238.97	22,526
2026-05-11	245.00	247.40	242.80	245.72	243.05	713,218
2026-05-08	242.70	245.60	241.20	242.50	239.86	17,223
2026-05-07	248.60	251.00	242.60	249.47	246.75	14,484
2026-05-06	244.00	251.20	243.80	248.40	245.69	11,079
2026-05-05	239.80	242.20	239.80	240.60	237.98	24,413
2026-04-30	236.20	240.40	236.20	240.40	237.78	13,261
2026-04-29	235.00	235.00	232.40	233.00	230.46	7,085

← NewerPage 2 of 5 · 248 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.