Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	109.70	110.00	105.20	107.70	101.61	346,967
2022-04-05	110.30	112.00	108.70	109.80	103.59	311,103
2022-04-04	108.60	111.00	105.80	110.30	104.06	84,454
2022-04-01	106.80	107.70	105.00	107.50	101.42	63,200
2022-03-31	107.00	108.60	105.10	106.80	100.76	139,560
2022-03-30	106.60	106.80	103.90	106.80	100.76	70,909
2022-03-29	103.30	107.70	103.20	106.50	100.48	97,858
2022-03-28	102.00	104.80	101.60	103.00	97.175	319,451
2022-03-25	100.50	103.50	100.50	101.20	95.477	245,699
2022-03-24	104.80	104.80	100.60	100.90	95.194	163,588
2022-03-23	107.00	108.00	100.80	103.80	97.930	395,902
2022-03-22	102.90	105.10	102.50	105.00	99.062	188,836
2022-03-21	102.90	103.70	101.90	102.90	97.081	71,382
2022-03-18	100.50	103.70	99.150	102.90	97.081	200,438
2022-03-17	100.00	102.20	98.200	100.10	94.439	118,492
2022-03-16	95.000	100.40	95.000	100.00	94.345	244,873
2022-03-15	97.000	97.000	91.600	92.850	87.599	157,011
2022-03-14	95.000	98.100	93.850	96.850	91.373	141,022
2022-03-11	93.000	95.550	91.650	92.950	87.694	93,944
2022-03-10	92.350	94.600	91.300	92.000	86.797	112,969
2022-03-09	90.100	94.700	88.200	92.300	87.080	277,738
2022-03-08	89.000	92.000	85.900	86.400	81.514	225,727
2022-03-07	88.850	92.100	82.700	89.000	83.967	389,317
2022-03-04	92.500	95.450	88.800	89.300	84.250	247,418
2022-03-03	96.050	97.000	92.300	92.750	87.505	279,481
2022-03-02	92.650	97.100	92.650	96.050	90.618	240,454
2022-03-01	94.800	95.900	92.500	95.350	89.958	197,910
2022-02-28	93.050	96.500	92.550	95.700	90.288	272,858
2022-02-25	90.000	95.200	89.450	94.800	89.439	299,326
2022-02-24	85.100	92.350	85.100	91.550	86.373	338,907
2022-02-23	93.300	95.850	92.250	92.850	87.599	96,455
2022-02-22	90.000	95.500	88.250	93.300	88.024	396,989
2022-02-21	94.000	94.750	90.400	91.500	86.326	223,264
2022-02-18	97.500	97.500	94.000	94.150	88.826	153,185
2022-02-17	99.800	102.00	96.900	97.500	91.986	206,005
2022-02-16	101.10	101.60	99.150	99.650	94.015	92,644
2022-02-15	97.800	101.40	97.700	100.60	94.911	100,742
2022-02-14	97.000	99.200	95.000	97.700	92.175	163,785
2022-02-11	102.70	103.00	100.00	100.00	94.345	437,249
2022-02-10	104.10	105.70	102.00	104.10	98.213	56,048
2022-02-09	103.40	106.20	103.20	105.00	99.062	75,337
2022-02-08	105.40	107.00	102.10	102.40	96.609	228,564
2022-02-07	103.80	106.30	102.30	105.40	99.440	91,664
2022-02-04	109.20	110.00	101.00	102.80	96.987	213,554
2022-02-03	109.30	109.70	105.20	106.20	100.19	107,687
2022-02-02	108.80	111.80	108.50	109.80	103.59	134,878
2022-02-01	105.80	107.90	105.50	107.70	101.61	113,374
2022-01-31	103.00	105.80	102.10	104.70	98.779	85,479
2022-01-28	101.60	101.90	98.550	101.50	95.760	164,495
2022-01-27	102.00	103.60	100.10	100.70	95.005	190,972
2022-01-26	99.050	104.50	98.900	104.00	98.119	361,211
2022-01-25	97.700	100.30	95.900	98.050	92.505	603,768
2022-01-24	104.80	104.80	93.750	96.750	91.279	478,963
2022-01-21	105.00	105.30	103.00	104.60	98.685	129,872
2022-01-20	106.50	106.90	102.60	105.90	99.911	192,414
2022-01-19	106.50	109.50	103.70	106.50	100.48	125,294
2022-01-18	108.90	108.90	104.40	106.50	100.48	708,177
2022-01-17	105.40	108.10	103.30	106.80	100.76	132,801
2022-01-14	109.00	109.10	105.00	105.40	99.440	144,993
2022-01-13	112.30	112.30	108.20	110.00	103.78	130,025

← NewerPage 20 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.