Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	110.60	114.10	108.20	112.00	105.67	146,998
2022-01-11	109.20	111.20	107.20	109.20	103.02	283,467
2022-01-10	121.50	122.50	108.00	108.50	102.36	259,922
2022-01-07	128.50	129.00	120.60	120.90	114.06	179,936
2022-01-05	129.50	130.70	128.60	130.70	123.31	34,953
2022-01-04	131.10	134.40	128.20	128.90	121.61	109,913
2022-01-03	133.20	136.30	129.60	130.00	122.65	199,052
2021-12-30	133.10	134.00	131.60	133.10	125.57	37,306
2021-12-29	131.40	133.00	130.60	132.90	125.38	50,022
2021-12-28	130.60	133.60	130.50	131.50	124.06	70,301
2021-12-27	127.90	131.20	127.50	130.50	123.12	61,473
2021-12-23	126.00	127.40	125.30	127.00	119.82	43,736
2021-12-22	121.80	125.10	121.80	125.10	118.03	94,715
2021-12-21	121.70	124.70	121.20	121.70	114.82	79,841
2021-12-20	122.80	123.30	119.40	121.40	114.53	289,603
2021-12-17	124.10	124.50	120.40	122.70	115.76	76,290
2021-12-16	127.00	128.60	124.00	124.50	117.46	79,162
2021-12-15	123.90	125.50	122.30	124.40	117.37	68,652
2021-12-14	128.10	128.90	123.40	123.90	116.89	111,577
2021-12-13	128.90	131.50	127.60	127.60	120.38	166,300
2021-12-10	128.00	130.20	125.90	129.00	121.71	136,203
2021-12-09	126.40	128.80	125.60	127.90	120.67	133,293
2021-12-08	124.40	127.80	124.40	126.40	119.25	94,097
2021-12-07	118.20	125.00	118.20	124.40	117.37	91,544
2021-12-06	120.50	122.20	116.70	118.10	111.42	168,802
2021-12-03	123.00	124.60	120.10	120.50	113.69	109,992
2021-12-02	125.00	125.80	121.80	122.90	115.95	269,278
2021-12-01	126.10	127.50	123.00	127.00	119.82	90,072
2021-11-30	124.70	128.50	122.80	126.10	118.97	224,924
2021-11-29	121.60	127.50	121.60	126.90	119.72	371,222
2021-11-26	121.00	124.00	118.80	120.60	113.78	254,552
2021-11-25	121.20	125.00	120.50	124.30	117.27	289,887
2021-11-24	121.00	122.20	119.00	121.10	114.25	331,169
2021-11-23	124.90	124.90	120.00	120.90	114.06	242,003
2021-11-22	128.20	128.50	124.30	124.90	117.84	132,194
2021-11-19	126.30	128.60	125.70	128.60	121.33	108,569
2021-11-18	123.90	126.30	122.90	126.30	119.16	114,922
2021-11-17	125.10	125.90	121.50	123.90	116.89	401,606
2021-11-16	125.00	125.90	122.80	125.00	117.93	178,382
2021-11-15	124.00	125.00	122.70	125.00	117.93	81,131
2021-11-12	121.80	124.70	121.30	124.00	116.99	124,545
2021-11-11	120.30	122.00	118.30	121.80	114.91	643,103
2021-11-10	120.00	122.50	117.00	121.30	114.44	110,690
2021-11-09	122.90	122.90	120.00	121.80	114.91	522,516
2021-11-08	120.50	123.20	119.60	123.20	116.23	141,184
2021-11-05	122.70	123.80	120.50	121.10	114.25	57,713
2021-11-04	121.00	122.20	116.60	122.20	115.29	833,512
2021-11-03	116.30	119.90	115.60	119.50	112.74	198,378
2021-11-02	116.10	116.50	113.60	116.20	109.63	98,005
2021-11-01	114.80	118.70	112.00	116.10	109.53	211,334
2021-10-29	107.50	115.20	106.60	115.00	108.50	1,464,136
2021-10-28	103.00	107.50	102.40	107.50	101.42	524,995
2021-10-27	105.50	106.00	102.80	103.00	97.175	287,336
2021-10-26	109.00	112.80	104.30	104.60	98.685	242,963
2021-10-25	111.70	111.70	101.70	108.00	101.89	293,853
2021-10-22	112.00	112.00	109.60	111.70	105.38	408,282
2021-10-21	109.80	112.20	108.70	112.20	105.86	84,770

← NewerPage 21 of 21 · 1,257 trading days

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.