Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	94.000	95.150	89.800	94.850	90.678	398,899
2022-09-27	95.000	95.850	93.150	94.100	89.961	839,443
2022-09-26	94.100	96.350	93.000	94.450	90.296	351,260
2022-09-23	93.000	94.550	91.350	94.100	89.961	245,070
2022-09-22	96.050	96.800	92.750	92.800	88.718	374,626
2022-09-21	95.050	98.050	94.000	97.700	93.403	231,015
2022-09-20	93.850	96.600	92.600	95.050	90.869	1,582,537
2022-09-19	100.20	100.60	90.050	93.050	88.957	371,494
2022-09-16	101.20	101.60	98.600	100.60	96.175	7,924,295
2022-09-15	103.60	103.70	101.00	102.10	97.609	345,240
2022-09-14	103.40	105.70	102.50	103.60	99.043	490,239
2022-09-13	108.30	108.30	104.40	104.40	99.808	222,742
2022-09-12	106.80	108.80	105.60	107.30	102.58	316,354
2022-09-09	102.40	106.60	102.20	106.00	101.34	442,670
2022-09-08	99.000	101.80	97.900	101.70	97.227	282,681
2022-09-07	97.050	98.500	95.850	97.900	93.594	483,758
2022-09-06	96.050	99.550	96.050	97.050	92.781	284,111
2022-09-05	94.600	97.900	93.950	97.450	93.164	194,177
2022-09-02	93.950	97.500	93.950	96.950	92.686	151,261
2022-09-01	97.850	97.850	93.950	93.950	89.818	285,718
2022-08-31	98.900	99.350	96.200	97.850	93.546	217,358
2022-08-30	96.000	99.400	96.000	98.900	93.307	243,265
2022-08-29	97.000	97.000	93.800	96.050	90.618	269,803
2022-08-26	101.00	101.60	97.450	97.750	92.222	286,162
2022-08-25	100.70	101.80	99.550	100.00	94.345	277,615
2022-08-24	100.00	101.10	96.600	100.70	95.005	216,664
2022-08-23	98.850	100.80	97.500	100.20	94.534	222,442
2022-08-22	97.150	99.650	97.000	98.800	93.213	819,452
2022-08-19	99.550	99.600	95.850	96.350	90.901	224,089
2022-08-18	100.40	101.80	99.000	99.500	93.873	190,305
2022-08-17	101.90	102.70	100.00	100.00	94.345	120,209
2022-08-16	103.90	103.90	101.50	102.00	96.232	113,151
2022-08-15	103.30	104.80	102.70	103.00	97.175	107,131
2022-08-12	103.70	104.30	102.70	103.50	97.647	213,176
2022-08-11	104.00	106.20	103.40	103.70	97.836	150,583
2022-08-10	101.30	104.30	99.350	104.00	98.119	185,263
2022-08-09	107.70	107.70	100.70	101.00	95.289	134,094
2022-08-08	107.90	109.40	106.60	107.50	101.42	126,171
2022-08-05	109.20	111.40	105.60	105.60	99.628	77,571
2022-08-04	108.90	110.00	107.60	109.10	102.93	204,487
2022-08-03	107.00	109.50	106.30	108.50	102.36	92,287
2022-08-02	107.10	108.00	105.00	106.30	100.29	78,763
2022-08-01	110.50	111.80	106.10	108.00	101.89	100,405
2022-07-29	108.60	110.90	108.40	110.50	104.25	161,042
2022-07-28	106.80	108.30	106.70	108.00	101.89	120,577
2022-07-27	102.80	106.40	102.80	105.40	99.440	96,197
2022-07-26	104.50	106.10	102.70	102.80	96.987	109,044
2022-07-25	104.20	105.60	102.60	104.50	98.591	170,795
2022-07-22	100.00	105.30	99.750	104.40	98.496	189,184
2022-07-21	97.500	101.60	96.850	101.20	95.477	211,510
2022-07-20	96.450	98.650	93.100	96.300	90.854	351,563
2022-07-19	99.800	100.40	94.950	100.20	94.534	277,946
2022-07-18	95.900	98.250	95.150	98.100	92.552	116,469
2022-07-15	94.000	95.250	90.600	95.200	89.816	249,553
2022-07-14	92.000	94.000	91.400	93.000	87.741	106,687
2022-07-13	95.000	95.100	91.650	92.900	87.647	290,991
2022-07-12	90.000	94.500	88.150	94.500	89.156	120,408
2022-07-11	88.900	90.050	86.400	90.050	84.958	164,259
2022-07-08	90.000	90.500	87.800	88.950	83.920	398,624
2022-07-07	89.650	90.000	87.350	89.700	84.628	187,498

← NewerPage 18 of 22 · 1,262 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.