Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 196.05 | 197.20 | 195.20 | 195.82 | 193.68 | 17,783 |
| 2026-01-29 | 196.40 | 196.40 | 194.30 | 195.70 | 193.57 | 10,626 |
| 2026-01-28 | 195.10 | 197.10 | 192.70 | 194.72 | 192.60 | 21,699 |
| 2026-01-27 | 194.70 | 196.90 | 194.00 | 196.02 | 193.88 | 27,435 |
| 2026-01-26 | 193.55 | 194.60 | 190.40 | 194.10 | 191.98 | 3,897 |
| 2026-01-23 | 196.00 | 196.40 | 193.80 | 195.60 | 193.47 | 13,505 |
| 2026-01-22 | 198.10 | 198.10 | 196.00 | 197.64 | 195.48 | 22,419 |
| 2026-01-21 | 195.45 | 196.50 | 191.60 | 195.55 | 193.42 | 23,185 |
| 2026-01-20 | 193.90 | 197.30 | 193.90 | 196.47 | 194.33 | 14,190 |
| 2026-01-19 | 195.05 | 195.50 | 192.40 | 193.76 | 191.65 | 14,539 |
| 2026-01-16 | 201.20 | 201.20 | 198.60 | 199.71 | 197.54 | 29,665 |
| 2026-01-15 | 196.95 | 201.40 | 196.95 | 198.87 | 196.70 | 10,258 |
| 2026-01-14 | 201.50 | 201.50 | 194.40 | 195.30 | 193.17 | 22,120 |
| 2026-01-13 | 210.80 | 210.80 | 200.80 | 207.34 | 205.08 | 59,482 |
| 2026-01-12 | 207.80 | 207.80 | 203.60 | 205.50 | 203.26 | 17,455 |
| 2026-01-09 | 204.80 | 208.90 | 204.60 | 207.20 | 204.94 | 2,219 |
| 2026-01-08 | 207.80 | 207.80 | 204.80 | 205.76 | 203.52 | 22,088 |
| 2026-01-07 | 206.40 | 209.60 | 206.40 | 207.95 | 205.69 | 197,413 |
| 2026-01-05 | 204.25 | 205.80 | 202.80 | 204.27 | 202.04 | 5,407 |
| 2026-01-02 | 212.00 | 212.00 | 202.40 | 202.50 | 200.29 | 8,383 |
| 2025-12-30 | 212.40 | 213.80 | 212.20 | 213.20 | 210.88 | 1,434 |
| 2025-12-29 | 211.50 | 213.20 | 210.80 | 212.00 | 209.69 | 13,902 |
| 2025-12-23 | 212.00 | 212.40 | 210.80 | 211.50 | 209.19 | 18,603 |
| 2025-12-22 | 211.50 | 211.80 | 209.80 | 210.99 | 208.69 | 19,164 |
| 2025-12-19 | 208.80 | 213.00 | 208.80 | 210.11 | 207.82 | 50,856 |
| 2025-12-18 | 206.90 | 208.60 | 206.90 | 208.00 | 205.73 | 17,643 |
| 2025-12-17 | 212.20 | 212.20 | 206.60 | 212.20 | 209.89 | 1,189 |
| 2025-12-16 | 214.50 | 214.80 | 212.20 | 214.60 | 212.26 | 13,661 |
| 2025-12-15 | 216.00 | 217.50 | 214.60 | 215.60 | 213.25 | 21,141 |
| 2025-12-12 | 216.60 | 218.60 | 216.00 | 217.87 | 215.49 | 3,595 |
| 2025-12-11 | 214.80 | 217.20 | 214.80 | 215.34 | 212.99 | 14,360 |
| 2025-12-10 | 208.40 | 208.40 | 206.00 | 206.00 | 203.75 | 7,901 |
| 2025-12-09 | 213.40 | 213.60 | 210.60 | 210.60 | 208.30 | 54,681 |
| 2025-12-08 | 214.50 | 214.80 | 212.80 | 213.60 | 211.27 | 2,108 |
| 2025-12-05 | 218.30 | 219.00 | 215.00 | 215.00 | 212.65 | 25,256 |
| 2025-12-04 | 216.20 | 220.00 | 215.37 | 219.00 | 216.61 | 5,842 |
| 2025-12-03 | 214.30 | 215.60 | 213.67 | 214.01 | 211.68 | 4,775 |
| 2025-12-02 | 215.10 | 216.20 | 213.80 | 215.60 | 213.25 | 26,835 |
| 2025-12-01 | 216.60 | 217.60 | 211.20 | 215.37 | 213.03 | 15,614 |
| 2025-11-28 | 216.20 | 216.20 | 212.20 | 212.76 | 210.44 | 7,283 |
| 2025-11-27 | 217.20 | 218.80 | 216.40 | 218.00 | 215.62 | 683 |
| 2025-11-26 | 214.70 | 216.20 | 213.80 | 216.00 | 213.65 | 97,026 |
| 2025-11-25 | 212.00 | 215.20 | 209.20 | 212.09 | 209.78 | 14,058 |
| 2025-11-24 | 210.60 | 210.60 | 206.00 | 208.20 | 205.93 | 43,169 |
| 2025-11-21 | 207.50 | 207.70 | 203.20 | 206.62 | 204.37 | 13,994 |
| 2025-11-20 | 214.30 | 214.60 | 207.60 | 210.87 | 208.57 | 39,296 |
| 2025-11-19 | 208.60 | 208.70 | 207.20 | 207.65 | 205.39 | 174,093 |
| 2025-11-18 | 208.25 | 210.60 | 206.00 | 206.65 | 204.39 | 36,962 |
| 2025-11-17 | 216.00 | 216.20 | 212.80 | 214.61 | 212.27 | 11,523 |
| 2025-11-14 | 216.60 | 216.60 | 213.60 | 216.00 | 213.65 | 9,818 |
| 2025-11-13 | 228.60 | 228.60 | 217.80 | 222.09 | 219.66 | 18,670 |
| 2025-11-12 | 225.60 | 230.00 | 225.00 | 229.79 | 227.29 | 18,019 |
| 2025-11-11 | 221.00 | 224.40 | 220.60 | 223.29 | 220.86 | 112,298 |
| 2025-11-10 | 221.80 | 222.70 | 220.00 | 221.72 | 219.30 | 14,997 |
| 2025-11-07 | 224.60 | 224.60 | 215.20 | 218.70 | 216.31 | 13,969 |
| 2025-11-06 | 230.20 | 230.20 | 221.60 | 224.23 | 221.78 | 4,888 |
| 2025-11-05 | 227.50 | 230.40 | 226.40 | 228.45 | 225.96 | 234,579 |
| 2025-11-04 | 229.80 | 231.70 | 226.70 | 229.72 | 227.22 | 5,188 |
| 2025-11-03 | 232.60 | 234.60 | 230.20 | 232.94 | 230.40 | 18,678 |
| 2025-10-31 | 235.40 | 235.40 | 233.60 | 234.00 | 231.45 | 3,182 |
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.