Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	115.50	116.80	115.20	115.50	111.95	354,807
2023-09-07	118.60	118.60	115.30	115.50	111.95	190,596
2023-09-06	118.10	119.40	117.80	118.60	114.95	606,196
2023-09-05	118.00	119.00	117.40	118.20	114.56	143,666
2023-09-04	116.00	120.90	116.00	118.00	114.37	186,132
2023-09-01	114.90	117.00	113.40	116.00	112.43	208,227
2023-08-31	113.70	115.60	113.20	114.90	111.36	243,248
2023-08-30	115.40	116.00	113.30	113.90	110.39	205,233
2023-08-29	116.90	117.50	115.50	117.40	112.24	158,834
2023-08-28	115.80	117.20	115.40	116.80	111.66	110,439
2023-08-25	111.00	116.30	110.70	115.30	110.23	144,076
2023-08-24	116.80	117.50	112.70	112.90	107.93	143,176
2023-08-23	114.30	115.60	113.50	115.60	110.52	137,638
2023-08-22	114.80	116.60	113.90	114.40	109.37	176,229
2023-08-21	117.50	118.40	114.50	114.80	109.75	206,444
2023-08-18	117.70	117.90	116.30	117.70	112.52	228,800
2023-08-17	120.40	120.40	117.00	117.70	112.52	244,766
2023-08-16	119.80	121.70	119.80	121.40	116.06	132,036
2023-08-15	122.70	122.70	118.40	120.70	115.39	159,994
2023-08-14	122.00	122.70	120.80	122.70	117.30	116,158
2023-08-11	125.40	125.60	121.50	122.00	116.63	118,169
2023-08-10	124.70	125.90	124.10	125.40	119.88	102,203
2023-08-09	124.80	126.80	124.10	124.80	119.31	164,400
2023-08-08	126.10	127.10	123.70	125.10	119.60	179,267
2023-08-07	126.60	127.60	124.80	126.20	120.65	118,405
2023-08-04	126.20	127.30	125.40	127.10	121.51	84,106
2023-08-03	125.00	126.60	123.70	125.70	120.17	227,050
2023-08-02	123.00	126.30	122.90	125.70	120.17	116,372
2023-08-01	126.60	126.60	123.60	124.80	119.31	180,385
2023-07-31	125.90	127.60	124.70	126.70	121.13	123,738
2023-07-28	127.00	127.70	125.60	126.60	121.03	87,170
2023-07-27	128.70	129.60	127.40	128.90	123.23	88,692
2023-07-26	131.30	131.40	127.00	127.90	122.27	128,298
2023-07-25	127.80	132.10	126.50	131.20	125.43	189,484
2023-07-24	128.90	130.00	127.40	127.70	122.08	99,922
2023-07-21	127.70	129.80	126.20	129.30	123.61	248,700
2023-07-20	126.60	128.30	121.90	127.60	121.99	476,536
2023-07-19	126.70	127.70	119.60	123.90	118.45	381,437
2023-07-18	122.10	123.70	121.80	122.90	117.49	155,572
2023-07-17	121.60	122.30	119.60	122.10	116.73	250,617
2023-07-14	127.50	127.90	118.80	122.80	117.40	484,003
2023-07-13	128.50	131.00	127.40	127.50	121.89	285,674
2023-07-12	128.50	129.10	126.20	128.50	122.85	374,160
2023-07-11	130.20	132.40	128.50	128.50	122.85	253,084
2023-07-10	131.40	131.40	129.30	130.00	124.28	181,988
2023-07-07	130.40	132.10	129.20	131.40	125.62	277,388
2023-07-06	129.00	131.30	128.60	130.00	124.28	130,157
2023-07-05	131.20	131.20	129.10	131.00	125.24	243,611
2023-07-04	132.20	135.00	131.60	134.90	128.97	627,262
2023-07-03	138.50	139.00	128.90	132.20	126.39	387,726
2023-06-30	137.80	139.00	136.50	139.00	132.89	201,983
2023-06-29	135.00	137.90	134.80	136.30	130.31	267,391
2023-06-28	130.80	135.10	128.90	134.80	128.87	1,347,097
2023-06-27	132.30	132.40	129.00	129.90	124.19	132,785
2023-06-26	134.00	134.00	131.20	132.30	126.48	189,683
2023-06-22	130.80	132.10	129.60	131.90	126.10	149,587
2023-06-21	136.00	136.00	131.60	132.00	126.19	143,013
2023-06-20	136.60	136.60	134.70	135.90	129.92	180,876
2023-06-19	137.10	137.40	132.70	135.80	129.83	164,073
2023-06-16	139.60	139.70	136.80	138.20	132.12	467,040

← NewerPage 14 of 21 · 1,257 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.