Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 229.60 | 230.80 | 229.60 | 229.60 | 229.60 | 1 |
| 2026-10-20 | 230.80 | 230.80 | 228.00 | 228.00 | 228.00 | 1 |
| 2026-10-19 | 231.30 | 231.50 | 230.80 | 231.50 | 231.50 | 1 |
| 2026-10-16 | 232.40 | 232.40 | 230.80 | 232.40 | 232.40 | 1 |
| 2026-10-15 | 227.50 | 229.80 | 225.10 | 229.40 | 229.40 | 83,968 |
| 2026-10-14 | 228.60 | 231.20 | 228.40 | 231.00 | 231.00 | 1,339 |
| 2026-10-13 | 226.10 | 227.40 | 225.60 | 226.00 | 226.00 | 80,451 |
| 2026-10-12 | 227.60 | 227.60 | 225.60 | 227.60 | 227.60 | 7,068 |
| 2026-10-09 | 226.10 | 229.20 | 226.00 | 226.10 | 226.10 | 340 |
| 2026-10-08 | 224.00 | 225.30 | 222.20 | 224.00 | 224.00 | 26,008 |
| 2026-10-07 | 232.40 | 233.40 | 226.20 | 228.00 | 228.00 | 22,041 |
| 2026-10-06 | 234.70 | 236.00 | 234.20 | 235.60 | 235.60 | 1,232 |
| 2026-10-05 | 234.10 | 235.00 | 232.60 | 233.80 | 233.80 | 183,323 |
| 2026-10-02 | 229.20 | 236.40 | 228.20 | 234.30 | 234.30 | 33,176 |
| 2026-10-01 | 224.10 | 228.20 | 224.10 | 228.20 | 228.20 | 2,378 |
| 2026-09-30 | 227.50 | 230.80 | 226.90 | 226.90 | 226.90 | 20,435 |
| 2026-09-29 | 225.20 | 228.70 | 225.20 | 227.00 | 227.00 | 344,051 |
| 2026-09-28 | 225.40 | 226.90 | 224.40 | 224.40 | 224.40 | 7,903 |
| 2026-09-25 | 225.00 | 226.80 | 224.80 | 225.00 | 225.00 | 12,297 |
| 2026-09-24 | 225.40 | 228.20 | 223.40 | 225.40 | 225.40 | 61,181 |
| 2026-09-23 | 228.80 | 228.80 | 226.20 | 228.80 | 228.80 | 298 |
| 2026-09-22 | 224.60 | 228.40 | 224.20 | 227.70 | 227.70 | 54,513 |
| 2026-09-21 | 224.00 | 224.60 | 224.00 | 224.10 | 224.10 | 21,139 |
| 2026-09-18 | 219.10 | 223.20 | 218.80 | 223.10 | 223.10 | 178,691 |
| 2026-09-17 | 218.70 | 220.60 | 218.60 | 218.90 | 218.90 | 1,720 |
| 2026-09-16 | 215.50 | 219.60 | 215.20 | 219.30 | 219.30 | 12,729 |
| 2026-09-15 | 213.60 | 214.60 | 210.00 | 214.60 | 214.60 | 3,596 |
| 2026-09-14 | 219.40 | 219.40 | 214.00 | 214.60 | 214.60 | 9,707 |
| 2026-09-11 | 220.80 | 221.60 | 217.80 | 220.80 | 220.80 | 1,624 |
| 2026-09-10 | 223.40 | 223.40 | 220.20 | 220.40 | 220.40 | 5,768 |
| 2026-09-09 | 226.60 | 226.60 | 220.60 | 222.10 | 222.10 | 2,250 |
| 2026-09-08 | 226.30 | 228.00 | 225.70 | 227.52 | 227.52 | 310,079 |
| 2026-09-07 | 225.90 | 226.92 | 225.90 | 226.92 | 226.92 | 9,092 |
| 2026-09-04 | 226.10 | 227.80 | 222.60 | 226.10 | 226.10 | 9,874 |
| 2026-09-03 | 221.40 | 227.00 | 220.80 | 225.20 | 225.20 | 297,253 |
| 2026-09-02 | 220.20 | 222.20 | 219.20 | 220.20 | 220.20 | 132,714 |
| 2026-09-01 | 224.00 | 225.40 | 221.80 | 222.86 | 222.86 | 323,046 |
| 2026-08-28 | 228.40 | 229.40 | 228.00 | 228.40 | 228.40 | 7,654 |
| 2026-08-27 | 226.70 | 228.20 | 226.70 | 226.70 | 226.70 | 4,283 |
| 2026-08-26 | 226.70 | 227.40 | 226.20 | 227.16 | 227.16 | 2,272 |
| 2026-08-25 | 228.60 | 231.00 | 228.60 | 229.37 | 226.87 | 604,411 |
| 2026-08-24 | 225.40 | 227.00 | 225.40 | 226.34 | 223.87 | 1,117 |
| 2026-08-21 | 223.10 | 225.20 | 222.00 | 223.77 | 221.33 | 13,374 |
| 2026-08-20 | 219.70 | 223.40 | 218.80 | 221.60 | 219.18 | 18,825 |
| 2026-08-19 | 223.20 | 223.20 | 219.00 | 219.40 | 217.01 | 11,968 |
| 2026-08-18 | 227.00 | 227.00 | 223.10 | 225.31 | 222.86 | 31,626 |
| 2026-08-17 | 229.40 | 230.00 | 228.60 | 228.80 | 226.31 | 1,864 |
| 2026-08-14 | 230.10 | 230.60 | 227.80 | 228.67 | 226.18 | 164,580 |
| 2026-08-13 | 232.60 | 232.60 | 229.80 | 229.81 | 227.31 | 44,160 |
| 2026-08-12 | 232.80 | 234.80 | 231.90 | 232.91 | 230.37 | 9,794 |
| 2026-08-11 | 233.60 | 233.60 | 231.20 | 232.30 | 229.77 | 17,580 |
| 2026-08-10 | 236.20 | 236.20 | 233.20 | 233.60 | 231.05 | 230 |
| 2026-08-07 | 235.70 | 237.91 | 234.10 | 237.91 | 235.32 | 705 |
| 2026-08-06 | 235.60 | 235.60 | 233.80 | 235.09 | 232.53 | 7,917 |
| 2026-08-05 | 234.90 | 236.00 | 233.00 | 235.08 | 232.52 | 8,364 |
| 2026-08-04 | 228.40 | 232.00 | 228.30 | 230.90 | 228.38 | 8,980 |
| 2026-08-03 | 224.20 | 229.20 | 223.40 | 227.80 | 225.32 | 37,001 |
| 2026-07-31 | 226.70 | 228.30 | 224.40 | 224.48 | 222.03 | 25,989 |
| 2026-07-30 | 220.00 | 225.50 | 219.80 | 222.33 | 219.90 | 20,935 |
| 2026-07-29 | 220.60 | 223.50 | 219.60 | 219.93 | 217.53 | 13,007 |
Page 1 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.