Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	104.00	106.20	102.80	105.90	101.24	176,824
2022-12-19	103.70	105.60	102.80	105.00	100.38	131,174
2022-12-16	105.50	106.20	103.10	103.70	99.139	398,364
2022-12-15	108.00	109.10	105.30	105.50	100.86	209,482
2022-12-14	109.10	110.20	106.50	109.60	104.78	254,517
2022-12-13	107.60	110.20	105.70	109.10	104.30	278,350
2022-12-12	106.70	108.10	105.10	107.60	102.87	236,497
2022-12-09	106.40	107.20	100.80	106.70	102.01	436,860
2022-12-08	109.70	110.20	107.40	108.20	103.44	116,556
2022-12-07	111.10	113.00	109.20	109.70	104.88	109,168
2022-12-06	114.00	114.40	110.70	110.70	105.83	124,064
2022-12-05	113.50	115.00	113.00	114.00	108.99	183,011
2022-12-02	112.80	114.60	111.20	113.90	108.89	248,243
2022-12-01	111.80	113.80	111.30	112.20	107.27	212,968
2022-11-30	108.30	111.60	107.90	110.30	105.45	782,824
2022-11-29	108.40	109.00	107.00	107.20	102.49	100,996
2022-11-28	107.40	109.70	106.70	108.30	103.54	104,411
2022-11-25	108.70	108.70	106.70	108.00	103.25	121,676
2022-11-24	108.00	108.70	106.20	108.70	103.92	135,722
2022-11-23	104.40	107.40	104.00	107.40	102.68	162,876
2022-11-22	105.40	105.80	103.80	104.40	99.808	368,924
2022-11-21	110.00	110.00	101.00	104.90	100.29	2,101,149
2022-11-18	109.00	111.70	106.60	110.00	105.16	199,512
2022-11-17	109.50	112.00	107.10	108.20	103.44	423,177
2022-11-16	110.00	111.10	108.40	108.90	104.11	150,113
2022-11-15	112.60	113.00	109.50	110.40	105.54	369,005
2022-11-14	110.90	113.70	107.80	113.00	108.03	262,546
2022-11-11	108.00	110.90	107.30	110.90	106.02	351,230
2022-11-10	101.90	108.50	98.300	108.50	103.73	305,236
2022-11-09	104.20	105.00	99.550	101.60	97.131	240,286
2022-11-08	99.100	105.20	99.100	105.20	100.57	186,155
2022-11-07	97.450	100.10	96.650	100.10	95.697	184,359
2022-11-04	95.500	97.450	94.850	97.450	93.164	34,849
2022-11-03	95.550	96.000	93.700	95.250	91.061	107,878
2022-11-02	96.500	97.250	95.300	96.400	92.160	148,757
2022-11-01	95.700	99.500	95.600	97.550	93.259	227,211
2022-10-31	95.750	95.800	94.300	94.750	90.583	119,294
2022-10-28	92.200	96.000	92.200	95.750	91.539	202,719
2022-10-27	95.950	95.950	92.350	93.500	89.388	633,945
2022-10-26	91.850	96.650	90.800	96.650	92.399	654,430
2022-10-25	87.500	92.950	83.500	91.850	87.810	630,952
2022-10-24	81.900	85.000	81.900	85.000	81.261	203,219
2022-10-21	83.250	83.700	81.000	81.850	78.250	201,502
2022-10-20	82.500	84.100	81.800	83.400	79.732	275,899
2022-10-19	84.900	84.900	82.250	82.250	78.632	130,565
2022-10-18	84.050	84.750	82.750	83.750	80.066	170,432
2022-10-17	79.450	83.550	78.400	82.400	78.776	898,094
2022-10-14	80.000	82.100	78.750	79.450	75.956	259,751
2022-10-13	78.200	79.250	75.000	78.750	75.286	473,055
2022-10-12	80.150	81.050	78.300	78.550	75.095	305,260
2022-10-11	81.100	81.600	78.400	80.150	76.625	924,393
2022-10-10	80.100	82.750	79.500	80.000	76.481	415,701
2022-10-07	85.450	85.550	80.300	81.150	77.581	635,834
2022-10-06	97.750	98.400	83.950	85.450	81.692	1,147,032
2022-10-05	103.20	103.60	100.00	100.50	96.080	187,162
2022-10-04	100.50	103.30	100.50	103.30	98.757	223,962
2022-10-03	95.050	99.950	93.250	99.950	95.554	340,431
2022-09-30	94.400	97.650	93.550	97.650	93.355	444,926
2022-09-29	94.850	95.000	92.800	93.500	89.388	208,554
2022-09-28	94.000	95.150	89.800	94.850	90.678	398,899

← NewerPage 17 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.