Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	139.60	139.70	136.80	138.20	132.12	467,040
2023-06-15	136.80	139.00	136.10	138.30	132.22	319,431
2023-06-14	139.40	139.60	136.10	136.80	130.78	214,143
2023-06-13	140.00	142.40	138.00	138.00	131.93	383,051
2023-06-12	138.20	139.70	137.20	137.20	131.17	766,180
2023-06-09	135.10	137.70	134.70	136.80	130.78	161,805
2023-06-08	135.90	136.30	132.20	134.90	128.97	152,077
2023-06-07	136.00	137.70	135.50	135.90	129.92	198,888
2023-06-05	134.90	136.70	134.50	135.10	129.16	102,131
2023-06-02	135.70	136.40	133.80	134.70	128.78	140,860
2023-06-01	133.40	136.20	133.30	135.60	129.64	173,036
2023-05-31	134.50	135.70	131.40	131.40	125.62	701,178
2023-05-30	136.70	137.50	135.40	135.90	129.92	154,621
2023-05-29	136.20	137.00	133.70	136.10	130.11	425,725
2023-05-26	131.20	136.10	131.20	136.00	130.02	218,053
2023-05-25	129.60	132.90	129.60	131.20	125.43	114,736
2023-05-24	133.90	133.90	129.30	129.50	123.80	148,299
2023-05-23	137.50	137.90	133.90	134.30	128.39	111,524
2023-05-22	139.50	139.60	136.10	137.70	131.64	166,131
2023-05-19	136.60	139.00	135.50	138.30	132.22	166,903
2023-05-17	131.40	135.20	129.80	135.20	129.25	116,903
2023-05-16	135.00	136.90	126.30	130.00	124.28	427,381
2023-05-15	131.10	135.80	131.10	135.10	129.16	248,908
2023-05-12	130.80	132.00	130.10	131.10	125.33	194,267
2023-05-11	133.40	133.70	129.00	130.80	125.05	230,583
2023-05-10	133.90	135.50	130.80	133.30	127.44	188,907
2023-05-09	133.00	134.60	132.20	133.90	128.01	128,934
2023-05-08	137.30	137.80	132.40	133.80	127.92	103,706
2023-05-05	134.00	136.70	133.80	136.40	130.40	250,808
2023-05-04	132.70	133.80	131.40	133.80	127.92	95,617
2023-05-03	133.40	134.20	131.60	133.00	127.15	147,198
2023-05-02	131.80	134.10	130.50	132.60	126.77	126,106
2023-04-28	128.50	132.40	128.00	131.80	126.00	163,811
2023-04-27	127.00	130.80	126.80	128.90	123.23	152,663
2023-04-26	125.20	126.40	122.10	126.30	120.74	185,204
2023-04-25	124.00	125.40	122.00	125.20	119.69	173,432
2023-04-24	125.00	125.80	123.10	124.10	118.64	295,081
2023-04-21	124.50	125.60	122.50	124.20	118.74	103,691
2023-04-20	126.40	128.10	123.00	124.50	119.02	136,093
2023-04-19	130.60	131.50	126.00	126.50	120.94	488,721
2023-04-18	124.80	131.00	124.10	130.60	124.86	211,976
2023-04-17	128.80	130.30	127.50	130.00	124.28	66,556
2023-04-14	127.90	128.80	125.80	128.60	122.94	222,110
2023-04-13	127.00	128.00	126.00	126.00	120.46	58,259
2023-04-12	127.50	127.50	125.10	125.90	120.36	102,583
2023-04-11	125.90	127.20	125.20	126.90	121.32	154,251
2023-04-06	125.30	125.90	124.30	124.80	119.31	31,615
2023-04-05	127.90	128.80	124.70	125.30	119.79	121,110
2023-04-04	125.90	130.50	125.70	128.80	123.13	108,444
2023-04-03	129.20	129.20	124.10	125.60	120.08	123,333
2023-03-31	127.40	130.40	126.90	129.70	124.00	120,809
2023-03-30	123.90	127.80	123.50	127.40	121.80	515,170
2023-03-29	122.00	123.10	120.70	123.10	117.69	791,685
2023-03-28	120.00	122.10	119.70	122.00	116.63	463,134
2023-03-27	120.00	121.50	118.40	120.20	114.91	102,290
2023-03-24	119.30	119.50	116.80	117.10	111.95	156,947
2023-03-23	117.90	119.60	114.80	119.10	113.86	354,427
2023-03-22	117.00	118.50	113.90	117.90	112.71	113,570
2023-03-21	118.00	120.10	115.70	116.50	111.38	679,514
2023-03-20	114.50	119.00	111.40	118.00	112.81	209,320

← NewerPage 15 of 21 · 1,258 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.