Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	121.00	121.00	116.80	118.40	114.76	230,296
2023-11-30	119.70	121.00	117.10	119.80	116.11	533,855
2023-11-29	119.90	120.30	117.60	119.50	115.82	161,044
2023-11-28	118.10	118.10	115.40	117.10	113.50	220,697
2023-11-27	117.20	119.20	117.20	118.20	114.56	142,710
2023-11-24	117.50	118.80	116.80	117.70	114.08	119,524
2023-11-23	118.10	119.10	117.00	117.90	114.27	116,678
2023-11-22	116.70	118.80	116.10	118.10	114.47	114,468
2023-11-21	117.00	118.60	116.30	116.70	113.11	176,486
2023-11-20	114.50	117.70	113.90	117.10	113.50	194,049
2023-11-17	112.20	115.30	112.20	114.60	111.07	223,403
2023-11-16	113.00	113.30	111.60	112.50	109.04	212,338
2023-11-15	113.00	116.50	111.60	112.50	109.04	293,578
2023-11-14	109.00	114.00	105.10	113.20	109.72	279,102
2023-11-13	106.00	106.00	104.40	105.60	102.35	111,439
2023-11-10	107.30	107.30	103.00	104.70	101.48	171,464
2023-11-09	105.80	107.90	105.30	107.90	104.58	272,037
2023-11-08	104.10	106.90	103.70	105.80	102.54	258,438
2023-11-07	105.60	106.00	104.20	105.00	101.77	651,755
2023-11-06	106.30	106.80	104.50	105.60	102.35	191,836
2023-11-03	105.30	106.10	104.50	104.70	101.48	56,341
2023-11-02	102.20	106.50	102.20	104.50	101.28	217,173
2023-11-01	102.00	102.20	100.00	101.50	98.376	119,225
2023-10-31	100.60	102.20	99.900	101.70	98.570	177,103
2023-10-30	100.10	101.30	99.350	100.60	97.504	152,049
2023-10-27	103.20	103.20	98.450	99.750	96.680	371,962
2023-10-26	100.40	104.50	100.40	103.70	100.51	250,138
2023-10-25	107.00	107.30	96.050	101.60	98.473	701,901
2023-10-24	103.90	105.70	103.20	104.70	101.48	353,673
2023-10-23	102.10	103.90	101.60	103.90	100.70	151,040
2023-10-20	102.50	103.60	100.60	102.10	98.958	333,084
2023-10-19	101.50	103.90	101.40	102.50	99.346	119,835
2023-10-18	101.60	104.80	101.10	101.50	98.376	167,783
2023-10-17	105.20	105.20	102.30	104.50	101.28	323,698
2023-10-16	108.10	108.10	104.50	105.10	101.87	341,908
2023-10-13	111.80	111.80	107.50	108.10	104.77	183,297
2023-10-12	111.50	112.90	110.90	111.80	108.36	563,167
2023-10-11	112.00	112.60	110.50	111.30	107.87	114,132
2023-10-10	110.00	112.70	109.10	112.70	109.23	264,559
2023-10-09	106.00	110.20	106.00	108.20	104.87	134,316
2023-10-06	110.10	110.20	107.60	110.00	106.61	152,193
2023-10-05	108.70	111.80	108.70	110.10	106.71	398,526
2023-10-04	109.50	109.90	107.80	108.70	105.35	116,202
2023-10-03	111.70	112.00	108.90	109.50	106.13	204,242
2023-10-02	111.00	112.40	110.50	112.20	108.75	612,327
2023-09-29	111.00	112.80	110.70	111.00	107.58	111,092
2023-09-28	109.50	111.00	109.50	111.00	107.58	179,033
2023-09-27	107.80	109.70	107.10	109.50	106.13	112,364
2023-09-26	110.30	110.30	107.00	107.90	104.58	202,033
2023-09-25	111.00	111.10	108.90	110.30	106.91	110,531
2023-09-22	110.80	111.70	109.90	111.10	107.68	141,959
2023-09-21	111.60	112.60	110.30	110.80	107.39	357,232
2023-09-20	108.40	111.60	108.40	111.60	108.17	183,160
2023-09-19	110.80	110.90	108.50	109.00	105.65	243,890
2023-09-18	113.60	113.60	110.00	110.80	107.39	232,986
2023-09-15	113.40	115.30	113.40	113.70	110.20	306,996
2023-09-14	110.60	112.70	109.60	112.70	109.23	256,611
2023-09-13	110.90	111.10	108.40	110.60	107.20	432,560
2023-09-12	111.60	112.60	110.20	111.40	107.97	204,534
2023-09-11	115.50	116.10	111.30	111.60	108.17	243,908

← NewerPage 13 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.