Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	116.40	118.10	114.00	117.30	112.14	109,182
2023-03-15	118.50	118.60	113.30	115.00	109.94	130,134
2023-03-14	114.40	119.10	114.20	118.50	113.29	125,975
2023-03-13	115.80	116.80	110.90	115.00	109.94	200,972
2023-03-10	117.30	118.00	115.50	115.80	110.71	133,361
2023-03-09	120.00	120.00	118.00	119.30	114.05	43,955
2023-03-08	119.10	120.30	118.00	120.00	114.72	65,668
2023-03-07	120.40	121.30	118.60	119.20	113.96	100,019
2023-03-06	121.90	122.70	120.40	120.60	115.30	101,323
2023-03-03	120.00	122.10	119.90	122.10	116.73	56,422
2023-03-02	118.90	120.50	117.60	119.90	114.63	76,105
2023-03-01	119.10	121.10	119.10	119.60	114.34	77,855
2023-02-28	119.20	120.50	118.10	118.70	113.48	84,651
2023-02-27	117.00	119.60	116.90	119.10	113.86	48,518
2023-02-24	117.80	119.90	116.40	117.10	111.95	224,313
2023-02-23	117.00	118.90	116.90	117.50	112.33	205,483
2023-02-22	120.40	120.40	115.90	116.90	111.76	145,310
2023-02-21	120.90	122.60	120.20	120.90	115.58	127,040
2023-02-20	122.00	122.50	119.70	122.00	116.63	117,004
2023-02-17	124.50	124.50	121.80	121.80	116.44	106,785
2023-02-16	125.00	125.50	123.00	124.50	119.02	81,236
2023-02-15	121.60	125.20	120.30	125.00	119.50	83,365
2023-02-14	123.90	126.50	121.50	121.60	116.25	168,080
2023-02-13	118.00	124.20	118.00	123.80	118.35	104,902
2023-02-10	120.00	120.60	116.60	117.90	112.71	78,194
2023-02-09	121.20	122.20	119.90	120.90	115.58	104,571
2023-02-08	122.60	123.30	120.80	121.10	115.77	61,405
2023-02-07	122.80	123.70	119.80	121.40	116.06	94,407
2023-02-06	125.40	125.40	121.00	122.30	116.92	146,718
2023-02-03	122.00	126.50	119.90	126.50	120.94	268,664
2023-02-02	116.20	126.00	115.60	123.30	117.88	427,543
2023-02-01	114.60	120.20	111.00	115.00	109.94	749,499
2023-01-31	109.50	110.00	107.70	109.40	104.59	173,438
2023-01-30	109.90	110.10	108.30	110.10	105.26	57,471
2023-01-27	108.60	109.90	108.00	109.80	104.97	60,584
2023-01-26	107.20	109.10	107.00	108.60	103.82	99,475
2023-01-25	108.60	108.70	105.30	106.60	101.91	101,716
2023-01-24	109.10	109.30	107.30	108.60	103.82	136,832
2023-01-23	107.30	109.10	107.30	109.10	104.30	67,150
2023-01-20	106.30	108.20	105.10	107.30	102.58	78,698
2023-01-19	109.20	109.30	105.50	105.70	101.05	85,040
2023-01-18	110.20	111.30	109.30	109.70	104.88	120,775
2023-01-17	110.10	110.30	108.80	109.90	105.07	54,172
2023-01-16	110.20	110.90	109.30	110.40	105.54	46,893
2023-01-13	109.60	112.00	109.10	110.20	105.35	100,971
2023-01-12	107.00	110.90	107.00	110.10	105.26	145,464
2023-01-11	105.00	108.00	105.00	107.90	103.15	85,758
2023-01-10	106.00	106.00	104.60	105.00	100.38	157,878
2023-01-09	104.10	107.00	104.10	106.10	101.43	237,947
2023-01-05	103.10	103.90	102.30	103.00	98.470	32,345
2023-01-04	106.00	106.00	103.30	103.90	99.330	124,286
2023-01-03	106.40	106.80	104.60	105.00	100.38	124,737
2023-01-02	104.70	105.80	104.40	105.30	100.67	59,858
2022-12-30	105.50	106.00	103.30	103.30	98.757	96,017
2022-12-29	101.50	106.10	100.70	105.70	101.05	130,748
2022-12-28	101.60	102.70	100.10	101.50	97.036	167,445
2022-12-27	103.80	104.70	101.20	101.60	97.131	86,239
2022-12-23	104.00	104.50	102.30	103.50	98.948	140,142
2022-12-22	105.50	106.40	103.90	104.30	99.713	190,066
2022-12-21	105.20	106.90	104.60	105.50	100.86	295,901

← NewerPage 16 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.