Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 178.30 | 180.10 | 176.70 | 177.80 | 172.33 | 176,987 |
| 2024-05-27 | 180.00 | 180.60 | 177.30 | 178.30 | 172.81 | 85,142 |
| 2024-05-24 | 176.60 | 182.20 | 174.00 | 180.00 | 174.46 | 213,121 |
| 2024-05-23 | 181.00 | 181.20 | 176.90 | 178.20 | 172.72 | 261,498 |
| 2024-05-22 | 175.10 | 181.60 | 175.00 | 180.40 | 174.85 | 228,797 |
| 2024-05-21 | 173.50 | 175.40 | 172.50 | 174.60 | 169.23 | 206,359 |
| 2024-05-20 | 171.90 | 173.70 | 167.40 | 173.60 | 168.26 | 149,395 |
| 2024-05-17 | 165.40 | 178.70 | 164.10 | 170.80 | 165.54 | 464,999 |
| 2024-05-16 | 162.70 | 165.10 | 161.10 | 162.20 | 157.21 | 289,159 |
| 2024-05-15 | 171.60 | 171.60 | 158.60 | 162.40 | 157.40 | 644,952 |
| 2024-05-14 | 168.30 | 169.00 | 167.70 | 168.90 | 163.70 | 272,583 |
| 2024-05-13 | 171.30 | 171.50 | 167.50 | 168.30 | 163.12 | 180,169 |
| 2024-05-10 | 168.80 | 171.20 | 167.00 | 171.20 | 165.93 | 227,204 |
| 2024-05-08 | 167.90 | 171.20 | 166.10 | 166.10 | 160.99 | 130,357 |
| 2024-05-07 | 169.20 | 170.00 | 166.20 | 168.60 | 163.41 | 153,005 |
| 2024-05-06 | 167.00 | 168.00 | 165.00 | 168.00 | 162.83 | 117,179 |
| 2024-05-03 | 163.90 | 168.20 | 163.00 | 166.30 | 161.18 | 130,633 |
| 2024-05-02 | 163.60 | 164.90 | 162.60 | 163.50 | 158.47 | 129,681 |
| 2024-04-30 | 165.80 | 165.80 | 163.30 | 163.90 | 158.86 | 76,556 |
| 2024-04-29 | 163.10 | 165.80 | 162.10 | 165.80 | 160.70 | 106,954 |
| 2024-04-26 | 158.10 | 164.10 | 157.70 | 163.10 | 158.08 | 200,930 |
| 2024-04-25 | 165.30 | 165.30 | 155.90 | 156.60 | 151.78 | 188,304 |
| 2024-04-24 | 163.60 | 167.60 | 162.50 | 166.10 | 160.99 | 160,035 |
| 2024-04-23 | 159.90 | 163.90 | 159.90 | 162.30 | 157.31 | 335,036 |
| 2024-04-22 | 159.50 | 161.10 | 158.20 | 159.90 | 154.98 | 116,254 |
| 2024-04-19 | 159.00 | 160.00 | 157.50 | 159.20 | 154.30 | 123,347 |
| 2024-04-18 | 159.70 | 160.30 | 157.30 | 159.70 | 154.79 | 108,154 |
| 2024-04-17 | 157.10 | 161.50 | 157.10 | 159.70 | 154.79 | 115,671 |
| 2024-04-16 | 159.90 | 160.50 | 157.90 | 158.80 | 153.91 | 130,806 |
| 2024-04-15 | 159.50 | 164.20 | 158.90 | 162.60 | 157.60 | 110,108 |
| 2024-04-12 | 165.50 | 167.50 | 157.80 | 160.00 | 155.08 | 245,227 |
| 2024-04-11 | 164.00 | 164.70 | 161.50 | 163.90 | 158.86 | 311,216 |
| 2024-04-10 | 162.00 | 165.90 | 161.50 | 164.00 | 158.95 | 128,410 |
| 2024-04-09 | 163.00 | 164.90 | 161.10 | 163.00 | 157.98 | 123,324 |
| 2024-04-08 | 160.10 | 163.80 | 160.10 | 163.30 | 158.27 | 75,572 |
| 2024-04-05 | 157.90 | 160.90 | 156.30 | 160.10 | 155.17 | 89,658 |
| 2024-04-04 | 160.80 | 161.60 | 159.70 | 161.00 | 156.05 | 150,203 |
| 2024-04-03 | 162.90 | 163.00 | 159.80 | 161.50 | 156.53 | 209,170 |
| 2024-04-02 | 163.80 | 165.40 | 161.80 | 162.90 | 157.89 | 194,412 |
| 2024-03-28 | 164.20 | 164.30 | 162.80 | 163.80 | 158.76 | 105,742 |
| 2024-03-27 | 162.50 | 164.70 | 162.40 | 163.90 | 158.86 | 138,602 |
| 2024-03-26 | 158.80 | 162.50 | 157.90 | 162.50 | 157.50 | 198,465 |
| 2024-03-25 | 161.60 | 163.40 | 160.40 | 161.90 | 156.92 | 436,049 |
| 2024-03-22 | 161.50 | 163.50 | 161.30 | 161.70 | 156.72 | 80,775 |
| 2024-03-21 | 158.80 | 163.40 | 158.40 | 162.90 | 157.89 | 294,990 |
| 2024-03-20 | 155.80 | 158.70 | 154.90 | 156.70 | 151.88 | 191,044 |
| 2024-03-19 | 154.70 | 156.20 | 153.70 | 156.20 | 151.39 | 140,198 |
| 2024-03-18 | 152.20 | 155.60 | 151.80 | 154.90 | 150.13 | 156,737 |
| 2024-03-15 | 152.50 | 154.40 | 151.70 | 153.00 | 148.29 | 278,192 |
| 2024-03-14 | 153.20 | 154.30 | 151.60 | 152.90 | 148.19 | 101,101 |
| 2024-03-13 | 153.00 | 153.50 | 151.70 | 153.20 | 148.49 | 154,284 |
| 2024-03-12 | 150.10 | 152.80 | 148.30 | 152.80 | 148.10 | 175,988 |
| 2024-03-11 | 148.50 | 150.70 | 147.90 | 150.10 | 145.48 | 153,836 |
| 2024-03-08 | 149.80 | 150.90 | 148.60 | 150.40 | 145.77 | 154,681 |
| 2024-03-07 | 151.50 | 151.50 | 148.30 | 149.70 | 145.09 | 174,503 |
| 2024-03-06 | 149.60 | 152.00 | 148.10 | 151.90 | 147.23 | 296,070 |
| 2024-03-05 | 153.70 | 154.30 | 149.60 | 149.60 | 145.00 | 246,636 |
| 2024-03-04 | 152.50 | 154.50 | 152.20 | 154.10 | 149.36 | 130,029 |
| 2024-03-01 | 151.00 | 153.10 | 150.20 | 152.50 | 147.81 | 67,696 |
| 2024-02-29 | 149.00 | 151.90 | 149.00 | 150.20 | 145.58 | 181,716 |
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.