Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 232.60 | 233.40 | 230.60 | 230.80 | 226.13 | 7,577 |
| 2025-05-08 | 230.00 | 233.60 | 230.00 | 231.78 | 227.09 | 16,592 |
| 2025-05-07 | 225.60 | 226.80 | 225.60 | 225.60 | 221.03 | 5,512 |
| 2025-05-06 | 225.00 | 225.40 | 222.00 | 223.88 | 219.35 | 4,834 |
| 2025-05-02 | 221.00 | 226.00 | 220.80 | 221.97 | 217.47 | 145,971 |
| 2025-04-30 | 215.60 | 219.00 | 215.60 | 218.00 | 213.59 | 187,802 |
| 2025-04-29 | 213.10 | 215.80 | 213.10 | 214.24 | 209.90 | 4,387 |
| 2025-04-28 | 214.30 | 216.00 | 213.20 | 215.27 | 210.91 | 20,426 |
| 2025-04-25 | 211.30 | 214.60 | 211.20 | 213.43 | 209.11 | 89,127 |
| 2025-04-24 | 206.30 | 211.20 | 204.80 | 208.08 | 203.86 | 387,133 |
| 2025-04-23 | 206.00 | 209.60 | 206.00 | 208.15 | 203.93 | 9,302 |
| 2025-04-22 | 199.65 | 202.20 | 198.00 | 198.85 | 194.82 | 6,965 |
| 2025-04-17 | 203.90 | 203.90 | 202.20 | 203.32 | 199.20 | 3,312 |
| 2025-04-16 | 205.00 | 205.00 | 203.62 | 203.62 | 199.50 | 1,909 |
| 2025-04-15 | 205.90 | 208.40 | 205.90 | 208.40 | 204.18 | 4,547 |
| 2025-04-14 | 199.05 | 201.80 | 196.60 | 201.80 | 197.71 | 7,445 |
| 2025-04-11 | 198.10 | 198.10 | 189.30 | 194.80 | 190.85 | 167,639 |
| 2025-04-10 | 200.20 | 200.20 | 198.10 | 198.20 | 194.19 | 2,318 |
| 2025-04-09 | 184.80 | 188.50 | 181.00 | 188.50 | 184.68 | 15,804 |
| 2025-04-08 | 187.50 | 195.40 | 187.50 | 193.00 | 189.09 | 2,845 |
| 2025-04-07 | 180.30 | 195.60 | 180.30 | 184.71 | 180.97 | 7,215 |
| 2025-04-04 | 201.15 | 202.40 | 191.70 | 193.90 | 189.97 | 3,983 |
| 2025-04-03 | 204.80 | 206.80 | 202.40 | 202.60 | 198.50 | 4,711 |
| 2025-04-02 | 209.20 | 211.60 | 207.00 | 211.60 | 207.31 | 37,757 |
| 2025-04-01 | 209.20 | 212.20 | 209.20 | 210.80 | 206.53 | 25,977 |
| 2025-03-31 | 212.00 | 212.00 | 204.80 | 206.40 | 202.22 | 28,568 |
| 2025-03-28 | 218.70 | 220.20 | 214.20 | 216.20 | 211.82 | 5,515 |
| 2025-03-27 | 220.80 | 220.80 | 216.40 | 220.00 | 215.54 | 20,440 |
| 2025-03-26 | 234.10 | 235.20 | 225.20 | 225.20 | 220.64 | 27,727 |
| 2025-03-25 | 225.20 | 227.00 | 223.20 | 227.00 | 222.40 | 2,639 |
| 2025-03-24 | 226.90 | 229.00 | 224.20 | 225.00 | 220.44 | 6,293 |
| 2025-03-21 | 221.40 | 224.21 | 221.00 | 224.20 | 219.66 | 120,550 |
| 2025-03-20 | 225.20 | 226.40 | 219.40 | 223.20 | 218.68 | 12,406 |
| 2025-03-19 | 219.80 | 225.80 | 219.80 | 224.60 | 220.05 | 32,045 |
| 2025-03-18 | 219.10 | 219.40 | 218.00 | 219.40 | 214.96 | 1,708 |
| 2025-03-17 | 218.50 | 219.20 | 217.80 | 218.80 | 214.37 | 3,068 |
| 2025-03-14 | 214.60 | 218.20 | 214.60 | 217.80 | 213.39 | 3,696 |
| 2025-03-13 | 213.80 | 214.40 | 212.00 | 212.20 | 207.90 | 841 |
| 2025-03-12 | 214.30 | 214.80 | 211.80 | 212.26 | 207.96 | 12,115 |
| 2025-03-11 | 214.70 | 216.80 | 211.00 | 212.00 | 207.71 | 7,944 |
| 2025-03-10 | 217.60 | 218.40 | 212.80 | 214.40 | 210.06 | 183,930 |
| 2025-03-07 | 212.60 | 218.00 | 211.00 | 216.80 | 212.41 | 3,250 |
| 2025-03-06 | 225.20 | 225.20 | 213.20 | 214.51 | 210.17 | 21,770 |
| 2025-03-05 | 223.60 | 227.00 | 223.60 | 224.80 | 220.25 | 17,850 |
| 2025-03-04 | 222.40 | 222.40 | 217.20 | 218.20 | 213.78 | 12,255 |
| 2025-03-03 | 225.60 | 228.80 | 225.60 | 227.20 | 222.60 | 6,037 |
| 2025-02-28 | 223.80 | 229.20 | 223.80 | 226.00 | 221.42 | 3,938 |
| 2025-02-27 | 226.50 | 227.20 | 225.00 | 225.40 | 220.84 | 1,311 |
| 2025-02-26 | 230.10 | 231.40 | 226.80 | 227.80 | 223.19 | 7,138 |
| 2025-02-25 | 230.50 | 233.20 | 227.60 | 228.00 | 223.38 | 12,925 |
| 2025-02-24 | 235.20 | 235.20 | 231.80 | 232.80 | 228.09 | 2,815 |
| 2025-02-21 | 239.50 | 240.00 | 234.20 | 234.60 | 229.85 | 5,758 |
| 2025-02-20 | 236.40 | 239.60 | 236.40 | 238.20 | 233.38 | 3,242 |
| 2025-02-19 | 240.20 | 241.00 | 233.80 | 235.40 | 230.63 | 9,800 |
| 2025-02-18 | 240.60 | 242.80 | 239.80 | 241.20 | 236.32 | 88,004 |
| 2025-02-17 | 240.60 | 241.00 | 239.00 | 240.60 | 235.73 | 1,959 |
| 2025-02-14 | 240.20 | 242.00 | 240.20 | 240.40 | 235.53 | 958 |
| 2025-02-13 | 237.40 | 240.00 | 235.20 | 239.20 | 234.36 | 3,461 |
| 2025-02-12 | 233.80 | 236.60 | 233.00 | 236.60 | 231.81 | 5,654 |
| 2025-02-11 | 232.40 | 235.20 | 232.40 | 234.20 | 229.46 | 4,155 |
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.