Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	227.30	229.20	223.60	225.40	220.84	2,751
2025-08-05	225.40	226.80	225.20	226.20	221.62	7,126
2025-08-04	224.60	225.60	223.00	224.10	219.56	4,896
2025-08-01	226.00	226.00	222.40	223.60	219.07	6,708
2025-07-31	228.20	231.00	227.80	230.48	225.81	9,769
2025-07-30	230.30	233.60	227.00	233.10	228.38	16,514
2025-07-29	228.80	232.20	227.60	230.76	226.08	17,725
2025-07-28	231.30	231.30	227.20	231.30	226.62	11,809
2025-07-25	228.80	230.70	227.20	229.57	224.93	7,898
2025-07-24	231.10	231.90	228.60	231.00	226.32	14,967
2025-07-23	229.00	232.00	229.00	230.02	225.36	18,116
2025-07-22	228.20	229.00	226.20	226.60	222.01	23,945
2025-07-21	231.30	233.60	230.20	232.20	227.50	254,460
2025-07-18	241.20	241.20	231.20	233.20	228.48	39,217
2025-07-17	242.09	245.00	242.09	243.40	238.47	5,882
2025-07-16	238.30	241.80	236.80	238.56	233.73	129,073
2025-07-15	239.20	242.20	239.20	240.74	235.86	32,971
2025-07-14	237.40	237.40	231.60	235.66	230.89	27,387
2025-07-11	241.80	244.40	241.60	242.40	237.49	8,067
2025-07-10	239.80	244.00	239.80	242.60	237.69	5,539
2025-07-09	238.10	240.80	236.80	239.75	234.89	20,976
2025-07-08	237.00	237.80	235.90	236.89	232.09	316,350
2025-07-07	237.40	237.80	236.00	236.10	231.32	9,807
2025-07-04	231.80	238.20	231.80	236.61	231.82	9,388
2025-07-03	231.00	233.60	231.00	232.07	227.37	11,617
2025-07-02	224.60	225.00	223.20	225.00	220.44	10,969
2025-07-01	225.60	225.60	223.90	224.80	220.25	13,885
2025-06-30	229.20	229.40	226.80	228.10	223.48	32,924
2025-06-27	224.20	228.60	224.20	227.40	222.79	10,253
2025-06-26	221.80	223.40	220.80	221.30	216.82	5,492
2025-06-25	222.20	222.20	219.10	220.30	215.84	11,880
2025-06-24	224.20	225.20	221.40	221.87	217.37	19,316
2025-06-23	217.40	220.60	217.10	218.90	214.47	725,070
2025-06-19	215.50	220.80	215.00	215.40	211.04	23,626
2025-06-18	217.00	217.40	215.00	215.96	211.58	45,808
2025-06-17	217.80	217.80	215.60	216.63	212.25	17,849
2025-06-16	217.60	220.00	217.00	217.60	213.19	17,471
2025-06-13	221.20	223.80	216.00	218.34	213.92	27,783
2025-06-12	226.40	232.00	226.40	228.00	223.38	22,952
2025-06-11	229.20	232.60	227.80	232.29	227.59	51,978
2025-06-10	226.70	230.20	226.00	229.70	225.05	4,310
2025-06-09	228.60	229.80	227.60	229.36	224.71	7,857
2025-06-05	226.00	229.00	226.00	228.00	223.38	5,530
2025-06-04	220.20	225.70	219.03	222.25	217.75	33,949
2025-06-03	219.50	221.00	217.40	218.19	213.77	11,635
2025-06-02	216.80	221.60	216.20	220.90	216.43	18,187
2025-05-30	218.20	218.20	214.80	216.80	212.41	175,200
2025-05-28	218.50	220.60	218.20	218.96	214.53	5,292
2025-05-27	218.50	220.80	218.00	219.00	214.56	3,901
2025-05-23	218.70	222.00	213.20	217.90	213.49	34,350
2025-05-22	221.60	221.60	217.40	218.40	213.98	72,813
2025-05-21	226.20	226.20	220.80	223.00	218.48	35,886
2025-05-20	224.80	234.40	224.40	228.67	224.04	123,792
2025-05-19	242.70	243.20	240.40	242.51	237.60	21,189
2025-05-16	244.80	247.40	243.20	243.75	238.81	28,313
2025-05-15	246.50	246.60	241.20	244.80	239.84	28,446
2025-05-14	240.20	240.80	238.40	239.73	234.88	203,120
2025-05-13	238.30	241.36	237.80	239.78	234.93	6,842
2025-05-12	235.60	240.40	235.60	238.78	233.95	2,434
2025-05-09	232.60	233.40	230.60	230.80	226.13	7,577

← NewerPage 6 of 21 · 1,240 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.