Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	85.500	88.550	85.500	87.850	82.882	228,374
2022-07-05	82.750	85.400	82.750	83.900	79.156	239,818
2022-07-04	87.000	87.300	82.400	82.400	77.740	183,817
2022-07-01	82.000	86.800	81.650	86.100	81.231	333,121
2022-06-30	83.000	83.400	79.600	82.850	78.165	295,817
2022-06-29	85.050	85.050	82.800	83.650	78.920	133,492
2022-06-28	86.400	87.500	85.600	85.800	80.948	95,860
2022-06-27	85.300	87.350	85.000	86.400	81.514	100,920
2022-06-23	85.200	85.200	82.250	82.800	78.118	132,505
2022-06-22	83.100	85.550	81.400	84.100	79.344	139,814
2022-06-21	84.500	86.500	83.850	83.850	79.108	128,222
2022-06-20	87.000	87.100	83.300	83.950	79.203	57,544
2022-06-17	84.100	87.100	84.100	85.000	80.193	230,277
2022-06-16	87.550	87.600	82.250	83.900	79.156	168,119
2022-06-15	86.850	88.250	85.500	87.550	82.599	116,960
2022-06-14	87.300	88.550	83.950	86.850	81.939	212,846
2022-06-13	89.100	89.250	84.600	88.050	83.071	219,075
2022-06-10	92.500	94.150	88.400	89.250	84.203	204,404
2022-06-09	98.000	98.000	92.050	92.050	86.845	323,469
2022-06-08	99.800	99.800	96.700	97.150	91.656	146,135
2022-06-07	97.800	98.750	96.050	97.650	92.128	132,228
2022-06-03	99.800	99.800	96.750	96.950	91.468	50,449
2022-06-02	95.000	97.650	94.850	97.300	91.798	32,023
2022-06-01	96.000	96.400	93.600	95.000	89.628	117,002
2022-05-31	99.800	99.800	95.400	95.400	90.005	188,547
2022-05-30	98.000	99.350	97.600	98.500	92.930	68,709
2022-05-27	92.700	97.150	92.400	97.150	91.656	128,587
2022-05-25	91.350	93.300	90.750	91.800	86.609	100,977
2022-05-24	94.000	94.650	90.950	91.700	86.514	142,184
2022-05-23	91.450	93.750	90.450	93.150	87.882	192,198
2022-05-20	91.000	94.200	90.750	91.200	86.043	100,244
2022-05-19	91.000	92.350	87.150	90.300	85.194	315,766
2022-05-18	94.650	94.650	89.200	91.000	85.854	362,992
2022-05-17	95.000	95.000	89.050	89.550	84.486	385,775
2022-05-16	85.850	88.750	85.550	86.550	81.656	133,357
2022-05-13	83.700	86.650	83.700	85.850	80.995	77,522
2022-05-12	83.400	84.000	81.600	83.350	78.637	122,623
2022-05-11	83.400	84.950	82.500	84.200	79.439	296,254
2022-05-10	84.200	85.800	83.400	83.400	78.684	162,912
2022-05-09	91.000	91.000	84.200	84.200	79.439	136,339
2022-05-06	93.700	94.450	90.500	91.500	86.326	145,910
2022-05-05	97.000	97.650	94.200	94.600	89.250	192,404
2022-05-04	97.300	97.900	94.950	95.350	89.958	357,540
2022-05-03	98.300	100.30	95.400	98.200	92.647	122,059
2022-05-02	101.00	101.00	94.800	99.350	93.732	106,627
2022-04-29	97.700	101.80	97.700	100.50	94.817	158,996
2022-04-28	98.800	100.00	96.950	97.700	92.175	277,324
2022-04-27	98.600	100.00	96.500	98.350	92.788	147,024
2022-04-26	100.00	101.80	97.850	98.450	92.883	224,205
2022-04-25	102.60	102.60	98.600	99.750	94.109	84,997
2022-04-22	105.00	105.00	102.60	103.00	97.175	83,778
2022-04-21	104.70	107.30	104.70	105.20	99.251	58,299
2022-04-20	103.20	105.20	103.00	104.70	98.779	59,139
2022-04-19	105.00	105.00	100.00	104.30	98.402	100,322
2022-04-14	102.20	105.00	100.30	105.00	99.062	68,988
2022-04-13	103.20	103.20	99.450	102.20	96.421	120,955
2022-04-12	104.50	105.20	101.60	102.10	96.326	318,895
2022-04-11	106.00	106.10	103.30	104.50	98.591	235,806
2022-04-08	107.80	108.90	106.00	106.20	100.19	58,587
2022-04-07	107.70	109.40	106.50	107.40	101.33	51,961

← NewerPage 19 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.