Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	229.80	231.80	229.80	231.20	226.52	7,916
2025-02-07	229.80	231.20	229.20	229.60	224.95	117,565
2025-02-06	229.60	231.40	227.20	230.60	225.93	9,818
2025-02-05	226.30	230.00	225.60	229.00	224.36	436,275
2025-02-04	227.30	229.40	226.60	227.20	222.60	19,046
2025-02-03	226.90	229.80	222.00	228.80	224.17	305,218
2025-01-31	229.00	238.40	226.80	232.41	227.71	17,647
2025-01-30	219.60	223.00	219.60	221.20	216.72	3,795
2025-01-29	216.20	218.40	216.20	217.00	212.61	13,402
2025-01-28	208.20	213.40	207.80	212.02	207.73	6,873
2025-01-27	211.40	211.40	202.40	205.20	201.04	6,561
2025-01-24	217.80	218.20	216.00	216.60	212.21	3,259
2025-01-23	216.40	218.00	213.00	217.40	213.00	128,450
2025-01-22	212.60	217.60	212.60	216.40	212.02	4,614
2025-01-21	211.20	211.20	209.40	211.20	206.92	3,191
2025-01-20	211.20	211.20	209.40	210.40	206.14	1,186
2025-01-17	212.60	213.40	210.40	210.60	206.33	236,255
2025-01-16	208.40	210.40	207.60	210.00	205.75	3,792
2025-01-15	199.45	207.20	199.10	206.80	202.61	10,778
2025-01-14	199.65	200.60	198.90	198.90	194.87	1,688
2025-01-13	200.20	200.20	197.90	199.00	194.97	109,574
2025-01-10	204.60	207.00	202.40	203.20	199.08	3,728
2025-01-09	206.50	208.00	203.00	204.00	199.87	2,580
2025-01-08	210.70	211.80	207.80	207.80	203.59	2,101
2025-01-07	213.00	213.40	210.00	211.98	207.69	8,806
2025-01-03	209.75	210.20	207.60	208.58	204.36	649,926
2025-01-02	209.80	212.00	209.80	211.04	206.76	5,347
2024-12-30	210.60	210.60	206.80	208.77	204.54	2,974
2024-12-27	212.80	215.40	211.80	212.88	208.57	5,089
2024-12-23	209.40	212.60	209.40	212.40	208.10	1,803
2024-12-20	211.10	211.20	205.40	211.20	206.92	2,035
2024-12-19	211.50	212.40	208.80	209.20	204.96	6,564
2024-12-18	213.00	216.00	213.00	214.33	209.99	9,472
2024-12-17	214.50	214.60	212.00	213.40	209.08	2,130
2024-12-16	215.50	216.00	213.20	213.60	209.27	3,251
2024-12-13	218.30	220.80	215.80	215.80	211.43	1,784
2024-12-12	219.10	219.20	216.60	218.60	214.17	1,774
2024-12-11	215.80	220.00	215.80	218.59	214.17	4,084
2024-12-10	215.70	217.20	215.00	215.80	211.43	3,987
2024-12-09	214.10	216.20	213.80	215.89	211.52	4,128
2024-12-06	210.30	214.40	209.60	213.18	208.86	3,575
2024-12-05	211.40	211.40	209.20	211.20	206.92	1,282
2024-12-04	209.20	212.20	209.20	211.02	206.75	6,967
2024-12-03	204.45	207.20	204.20	205.18	201.02	2,805
2024-12-02	197.35	204.00	196.50	201.52	197.43	14,607
2024-11-29	194.70	199.00	194.70	198.18	194.16	5,749
2024-11-28	194.35	196.00	193.50	194.90	190.95	418,427
2024-11-27	194.50	195.00	193.40	193.40	189.48	280
2024-11-26	194.80	197.40	194.80	196.20	192.23	7,046
2024-11-25	195.05	195.60	193.70	194.42	190.48	1,851
2024-11-22	193.00	195.00	193.00	194.41	190.48	6,097
2024-11-21	191.05	193.50	190.70	193.50	189.58	1,742
2024-11-20	195.60	195.60	190.80	194.89	190.95	8,558
2024-11-19	197.90	197.90	192.10	194.20	190.27	50,760
2024-11-18	197.70	197.70	195.60	196.23	192.26	3,565
2024-11-15	200.25	200.40	196.60	198.50	194.48	5,863
2024-11-14	201.00	203.60	201.00	201.80	197.71	2,676
2024-11-13	201.40	201.40	199.20	199.48	195.44	1,479
2024-11-12	207.40	207.40	202.80	207.20	203.01	5,562
2024-11-11	208.00	208.60	207.20	208.28	204.06	1,228

← NewerPage 8 of 21 · 1,241 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.