Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 150.80 | 152.60 | 148.50 | 150.00 | 145.38 | 125,743 |
| 2024-02-27 | 150.00 | 151.80 | 148.00 | 151.40 | 146.74 | 249,278 |
| 2024-02-26 | 150.00 | 151.70 | 149.70 | 150.00 | 145.38 | 107,619 |
| 2024-02-23 | 151.50 | 153.30 | 149.40 | 150.00 | 145.38 | 150,909 |
| 2024-02-22 | 150.00 | 152.00 | 149.70 | 151.50 | 146.84 | 164,508 |
| 2024-02-21 | 147.30 | 149.20 | 146.70 | 148.00 | 143.45 | 215,887 |
| 2024-02-20 | 147.20 | 147.50 | 145.80 | 147.30 | 142.77 | 131,118 |
| 2024-02-19 | 149.50 | 149.60 | 146.20 | 147.50 | 142.96 | 173,514 |
| 2024-02-16 | 150.00 | 151.30 | 149.20 | 149.90 | 145.29 | 290,280 |
| 2024-02-15 | 147.90 | 149.40 | 144.80 | 149.40 | 144.80 | 423,805 |
| 2024-02-14 | 143.70 | 145.00 | 141.90 | 145.00 | 140.54 | 309,994 |
| 2024-02-13 | 144.50 | 145.50 | 141.30 | 143.70 | 139.28 | 210,866 |
| 2024-02-12 | 145.70 | 146.50 | 143.90 | 145.00 | 140.54 | 192,852 |
| 2024-02-09 | 146.50 | 146.50 | 144.20 | 145.60 | 141.12 | 120,402 |
| 2024-02-08 | 144.00 | 146.80 | 143.00 | 146.50 | 141.99 | 157,909 |
| 2024-02-07 | 139.00 | 143.80 | 138.10 | 143.20 | 138.79 | 347,265 |
| 2024-02-06 | 134.40 | 135.00 | 127.70 | 134.80 | 130.65 | 333,211 |
| 2024-02-05 | 134.40 | 135.70 | 132.70 | 133.70 | 129.59 | 122,862 |
| 2024-02-02 | 137.60 | 138.60 | 133.70 | 134.00 | 129.88 | 134,493 |
| 2024-02-01 | 136.60 | 139.00 | 135.70 | 137.30 | 133.07 | 202,618 |
| 2024-01-31 | 136.30 | 138.50 | 136.00 | 136.60 | 132.40 | 146,239 |
| 2024-01-30 | 135.50 | 137.00 | 135.50 | 136.30 | 132.11 | 114,989 |
| 2024-01-29 | 136.00 | 136.10 | 133.70 | 135.50 | 131.33 | 153,300 |
| 2024-01-26 | 135.00 | 137.00 | 132.90 | 136.40 | 132.20 | 137,050 |
| 2024-01-25 | 133.90 | 135.30 | 133.70 | 135.20 | 131.04 | 75,690 |
| 2024-01-24 | 134.50 | 134.80 | 133.00 | 133.90 | 129.78 | 94,948 |
| 2024-01-23 | 133.80 | 133.80 | 132.00 | 132.40 | 128.33 | 74,388 |
| 2024-01-22 | 132.00 | 134.00 | 131.80 | 133.20 | 129.10 | 104,892 |
| 2024-01-19 | 132.00 | 133.50 | 130.20 | 130.80 | 126.77 | 70,192 |
| 2024-01-18 | 128.70 | 131.90 | 128.70 | 131.60 | 127.55 | 128,218 |
| 2024-01-17 | 128.00 | 129.00 | 126.50 | 128.70 | 124.74 | 86,593 |
| 2024-01-16 | 130.30 | 130.40 | 128.40 | 129.40 | 125.42 | 191,727 |
| 2024-01-15 | 133.60 | 133.60 | 130.10 | 130.30 | 126.29 | 101,729 |
| 2024-01-12 | 133.00 | 134.60 | 132.30 | 133.60 | 129.49 | 119,253 |
| 2024-01-11 | 132.50 | 135.00 | 132.20 | 132.20 | 128.13 | 233,684 |
| 2024-01-10 | 134.00 | 134.00 | 131.50 | 132.50 | 128.42 | 108,190 |
| 2024-01-09 | 132.60 | 134.40 | 131.70 | 133.10 | 129.00 | 162,827 |
| 2024-01-08 | 129.80 | 132.00 | 127.50 | 131.70 | 127.65 | 101,783 |
| 2024-01-05 | 129.00 | 130.00 | 128.20 | 129.00 | 125.03 | 31,617 |
| 2024-01-04 | 129.00 | 130.60 | 128.50 | 130.30 | 126.29 | 109,631 |
| 2024-01-03 | 133.00 | 133.00 | 128.60 | 128.90 | 124.93 | 150,206 |
| 2024-01-02 | 135.00 | 135.60 | 132.20 | 133.00 | 128.91 | 107,496 |
| 2023-12-29 | 134.80 | 136.60 | 134.50 | 135.10 | 130.94 | 75,306 |
| 2023-12-28 | 134.00 | 135.10 | 133.50 | 134.80 | 130.65 | 595,487 |
| 2023-12-27 | 131.40 | 134.50 | 131.40 | 134.00 | 129.88 | 162,325 |
| 2023-12-22 | 129.80 | 132.00 | 129.30 | 131.40 | 127.36 | 63,411 |
| 2023-12-21 | 131.70 | 131.70 | 129.20 | 130.80 | 126.77 | 118,004 |
| 2023-12-20 | 131.60 | 132.60 | 130.40 | 132.20 | 128.13 | 59,915 |
| 2023-12-19 | 130.60 | 133.80 | 130.60 | 131.60 | 127.55 | 600,477 |
| 2023-12-18 | 128.70 | 131.00 | 127.80 | 130.60 | 126.58 | 245,794 |
| 2023-12-15 | 130.80 | 133.80 | 130.80 | 132.30 | 128.23 | 314,277 |
| 2023-12-14 | 125.00 | 130.90 | 125.00 | 130.30 | 126.29 | 225,153 |
| 2023-12-13 | 123.00 | 125.00 | 122.30 | 122.90 | 119.12 | 165,471 |
| 2023-12-12 | 125.40 | 126.00 | 122.80 | 122.90 | 119.12 | 164,788 |
| 2023-12-11 | 124.50 | 126.00 | 123.80 | 125.40 | 121.54 | 200,767 |
| 2023-12-08 | 124.20 | 125.80 | 123.30 | 124.50 | 120.67 | 242,613 |
| 2023-12-07 | 123.00 | 125.00 | 121.60 | 124.10 | 120.28 | 250,399 |
| 2023-12-06 | 121.00 | 124.40 | 120.30 | 124.20 | 120.38 | 235,845 |
| 2023-12-05 | 117.10 | 120.70 | 116.50 | 120.20 | 116.50 | 179,590 |
| 2023-12-04 | 118.20 | 119.00 | 116.70 | 117.10 | 113.50 | 94,538 |
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.