Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 235.50 | 235.60 | 234.00 | 234.53 | 231.97 | 14,624 |
| 2025-10-29 | 236.60 | 237.80 | 236.00 | 236.25 | 233.67 | 142,474 |
| 2025-10-28 | 237.00 | 241.20 | 236.60 | 237.04 | 234.46 | 28,191 |
| 2025-10-27 | 237.40 | 239.20 | 234.80 | 237.60 | 235.01 | 26,012 |
| 2025-10-24 | 228.40 | 240.20 | 228.40 | 235.36 | 232.80 | 21,574 |
| 2025-10-23 | 214.60 | 220.20 | 214.60 | 218.51 | 216.13 | 18,799 |
| 2025-10-22 | 213.80 | 214.60 | 212.60 | 213.66 | 211.33 | 12,044 |
| 2025-10-21 | 210.00 | 214.60 | 210.00 | 213.46 | 211.13 | 397,170 |
| 2025-10-20 | 209.40 | 209.40 | 206.20 | 209.03 | 206.75 | 5,268 |
| 2025-10-17 | 208.60 | 208.90 | 205.20 | 207.77 | 205.50 | 35,718 |
| 2025-10-16 | 212.00 | 212.20 | 210.40 | 211.20 | 208.90 | 9,271 |
| 2025-10-15 | 211.30 | 212.00 | 208.60 | 209.31 | 207.03 | 122,297 |
| 2025-10-14 | 212.20 | 212.60 | 207.80 | 208.85 | 206.57 | 19,293 |
| 2025-10-13 | 210.35 | 212.80 | 209.10 | 210.43 | 208.14 | 19,518 |
| 2025-10-10 | 214.90 | 215.60 | 211.89 | 214.69 | 212.35 | 10,241 |
| 2025-10-09 | 214.40 | 219.60 | 214.40 | 216.61 | 214.25 | 30,246 |
| 2025-10-08 | 207.80 | 216.20 | 207.80 | 215.19 | 212.85 | 75,506 |
| 2025-10-07 | 209.00 | 211.00 | 207.60 | 209.31 | 207.02 | 36,408 |
| 2025-10-06 | 205.95 | 209.60 | 205.20 | 206.96 | 204.71 | 55,232 |
| 2025-10-03 | 206.75 | 208.80 | 204.80 | 206.69 | 204.44 | 31,312 |
| 2025-10-02 | 204.80 | 207.40 | 202.20 | 203.60 | 201.39 | 37,988 |
| 2025-10-01 | 201.40 | 204.40 | 200.60 | 202.66 | 200.45 | 117,067 |
| 2025-09-30 | 201.20 | 202.40 | 198.45 | 200.84 | 198.65 | 49,307 |
| 2025-09-29 | 204.00 | 204.00 | 201.40 | 202.65 | 200.44 | 27,705 |
| 2025-09-26 | 205.00 | 205.00 | 202.40 | 203.19 | 200.97 | 7,488 |
| 2025-09-25 | 209.20 | 209.20 | 204.40 | 204.60 | 202.37 | 24,063 |
| 2025-09-24 | 216.20 | 216.20 | 211.40 | 213.95 | 211.62 | 39,079 |
| 2025-09-23 | 217.80 | 220.60 | 217.20 | 219.54 | 217.15 | 44,018 |
| 2025-09-22 | 221.40 | 221.40 | 218.00 | 220.00 | 217.60 | 32,943 |
| 2025-09-19 | 220.60 | 221.80 | 217.80 | 218.75 | 216.37 | 79,166 |
| 2025-09-18 | 224.90 | 224.90 | 220.80 | 222.50 | 220.07 | 46,450 |
| 2025-09-17 | 227.40 | 227.40 | 223.00 | 224.62 | 222.17 | 78,164 |
| 2025-09-16 | 234.30 | 234.60 | 228.00 | 232.27 | 229.74 | 85,594 |
| 2025-09-15 | 232.00 | 234.50 | 231.60 | 232.40 | 229.87 | 4,819 |
| 2025-09-12 | 232.40 | 234.60 | 232.20 | 232.90 | 230.36 | 440,370 |
| 2025-09-11 | 229.20 | 234.40 | 227.60 | 232.22 | 229.69 | 4,164 |
| 2025-09-10 | 226.60 | 229.00 | 226.60 | 227.20 | 224.72 | 16,048 |
| 2025-09-09 | 224.00 | 225.30 | 223.40 | 224.50 | 222.05 | 9,102 |
| 2025-09-08 | 220.00 | 223.40 | 220.00 | 222.37 | 219.95 | 4,309 |
| 2025-09-05 | 217.20 | 221.20 | 217.20 | 219.43 | 217.04 | 23,685 |
| 2025-09-04 | 214.60 | 216.20 | 214.60 | 215.56 | 213.21 | 10,617 |
| 2025-09-03 | 215.10 | 217.80 | 214.40 | 215.97 | 213.61 | 136,286 |
| 2025-09-02 | 222.30 | 222.80 | 214.20 | 220.22 | 217.82 | 129,442 |
| 2025-09-01 | 224.60 | 224.60 | 221.00 | 222.60 | 220.17 | 24,331 |
| 2025-08-29 | 225.80 | 226.40 | 223.80 | 225.60 | 223.14 | 7,652 |
| 2025-08-28 | 226.10 | 226.80 | 224.60 | 224.60 | 222.15 | 7,661 |
| 2025-08-27 | 226.60 | 226.60 | 224.00 | 224.61 | 222.16 | 25,337 |
| 2025-08-26 | 232.00 | 233.60 | 227.00 | 232.66 | 227.95 | 615,901 |
| 2025-08-22 | 228.20 | 232.40 | 228.20 | 229.40 | 224.75 | 23,621 |
| 2025-08-21 | 229.20 | 230.40 | 227.60 | 228.60 | 223.97 | 243,218 |
| 2025-08-20 | 226.78 | 229.80 | 226.78 | 227.80 | 223.18 | 320,497 |
| 2025-08-19 | 225.80 | 229.60 | 224.20 | 228.88 | 224.25 | 20,470 |
| 2025-08-18 | 227.30 | 228.00 | 222.40 | 226.60 | 222.01 | 17,196 |
| 2025-08-15 | 231.50 | 231.80 | 227.20 | 228.20 | 223.58 | 20,543 |
| 2025-08-14 | 231.30 | 232.40 | 230.40 | 232.19 | 227.48 | 13,119 |
| 2025-08-13 | 234.30 | 236.00 | 231.60 | 235.80 | 231.02 | 10,470 |
| 2025-08-12 | 234.10 | 234.10 | 230.80 | 232.71 | 228.00 | 2,938 |
| 2025-08-11 | 233.60 | 234.00 | 232.40 | 232.61 | 227.90 | 6,984 |
| 2025-08-08 | 231.70 | 233.40 | 230.00 | 232.03 | 227.33 | 6,871 |
| 2025-08-07 | 226.40 | 232.20 | 226.40 | 231.17 | 226.48 | 14,214 |
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.