Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	176.90	177.80	175.10	176.60	171.17	66,580
2024-08-21	176.70	178.90	175.90	177.00	171.55	188,463
2024-08-20	176.30	177.80	175.50	176.70	171.26	100,813
2024-08-19	175.20	176.30	173.90	176.30	170.87	80,633
2024-08-16	173.50	175.30	173.50	175.20	169.81	121,034
2024-08-15	170.20	173.90	169.90	173.50	168.16	93,121
2024-08-14	170.20	171.60	168.80	170.30	165.06	62,090
2024-08-13	169.30	169.70	167.50	169.70	164.48	80,094
2024-08-12	170.00	170.90	168.10	169.30	164.09	107,766
2024-08-09	166.60	169.80	166.60	168.50	163.31	143,239
2024-08-08	168.90	168.90	162.30	165.40	160.31	166,933
2024-08-07	166.10	167.50	164.40	166.10	160.99	129,835
2024-08-06	163.50	167.30	161.20	163.00	157.98	131,532
2024-08-05	158.80	164.60	154.20	163.20	158.18	238,289
2024-08-02	174.00	174.00	163.00	164.70	159.63	233,158
2024-08-01	181.80	182.10	175.80	176.30	170.87	75,242
2024-07-31	179.50	182.80	179.20	180.60	175.04	69,931
2024-07-30	177.90	180.10	177.90	178.30	172.81	59,528
2024-07-29	175.70	180.20	175.00	177.90	172.43	89,605
2024-07-26	173.50	177.00	173.00	175.50	170.10	154,890
2024-07-25	179.70	179.70	171.30	173.50	168.16	187,862
2024-07-24	181.00	185.50	180.50	182.00	176.40	94,247
2024-07-23	177.50	181.30	177.50	181.00	175.43	85,500
2024-07-22	176.20	179.00	176.20	177.40	171.94	120,626
2024-07-19	179.50	180.80	176.10	176.10	170.68	193,513
2024-07-18	180.60	189.70	179.20	179.40	173.88	206,867
2024-07-17	185.70	187.00	183.30	184.80	179.11	106,323
2024-07-16	183.00	186.90	181.60	186.30	180.57	95,223
2024-07-15	186.80	188.90	181.30	183.10	177.47	156,507
2024-07-12	180.70	187.70	180.50	187.30	181.54	202,097
2024-07-11	175.00	181.20	174.60	180.70	175.14	190,359
2024-07-10	181.10	181.60	177.60	178.50	173.01	94,687
2024-07-09	183.20	184.50	179.30	180.40	174.85	191,411
2024-07-08	177.80	179.50	176.60	179.20	173.69	108,062
2024-07-05	180.00	180.40	177.30	177.80	172.33	101,028
2024-07-04	177.30	181.00	175.70	180.00	174.46	204,786
2024-07-03	174.60	178.40	174.10	175.00	169.61	167,684
2024-07-02	172.20	174.80	170.70	174.20	168.84	171,399
2024-07-01	173.00	174.20	170.90	173.70	168.35	96,474
2024-06-28	176.60	176.60	171.80	172.20	166.90	231,299
2024-06-27	175.40	176.60	173.60	174.90	169.52	244,126
2024-06-26	176.10	176.80	174.30	175.40	170.00	150,605
2024-06-25	176.00	176.10	174.00	175.50	170.10	148,668
2024-06-24	182.20	182.60	175.60	176.00	170.58	195,405
2024-06-20	183.10	185.40	180.70	184.60	178.92	286,989
2024-06-19	182.00	182.70	178.70	182.20	176.59	262,752
2024-06-18	182.40	182.90	179.50	182.00	176.40	236,015
2024-06-17	181.50	182.80	179.40	180.80	175.24	138,223
2024-06-14	186.00	186.30	180.00	181.50	175.91	141,404
2024-06-13	188.90	189.90	185.40	185.40	179.69	191,806
2024-06-12	184.10	189.40	181.80	189.40	183.57	257,783
2024-06-11	180.50	183.60	180.20	183.60	177.95	141,873
2024-06-10	180.50	181.20	178.20	180.50	174.95	97,972
2024-06-07	180.40	181.90	178.80	181.20	175.62	374,258
2024-06-05	176.90	180.40	176.60	180.40	174.85	81,710
2024-06-04	177.70	178.70	174.60	177.20	171.75	105,039
2024-06-03	179.00	182.00	177.00	177.70	172.23	190,522
2024-05-31	178.00	179.80	175.40	178.80	173.30	393,608
2024-05-30	176.50	179.00	176.40	178.00	172.52	178,559
2024-05-29	177.40	179.80	176.70	177.20	171.75	131,710

← NewerPage 10 of 22 · 1,261 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	2.0000 SEK
2019-08-28	2.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.