Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 192.90 | 197.90 | 191.60 | 197.10 | 194.95 | 395,540 |
| 2026-01-30 | 196.30 | 197.50 | 194.50 | 195.60 | 193.46 | 457,127 |
| 2026-01-29 | 197.70 | 197.80 | 194.00 | 195.80 | 193.66 | 401,510 |
| 2026-01-28 | 194.40 | 197.10 | 192.80 | 196.60 | 194.45 | 352,753 |
| 2026-01-27 | 194.60 | 197.20 | 193.00 | 194.30 | 192.18 | 317,431 |
| 2026-01-26 | 194.30 | 194.80 | 189.80 | 193.20 | 191.09 | 541,107 |
| 2026-01-23 | 196.00 | 197.10 | 192.80 | 195.00 | 192.87 | 256,250 |
| 2026-01-22 | 197.50 | 198.90 | 195.70 | 196.50 | 194.35 | 697,210 |
| 2026-01-21 | 195.20 | 196.50 | 191.40 | 195.40 | 193.27 | 366,849 |
| 2026-01-20 | 191.50 | 197.40 | 191.40 | 196.20 | 194.06 | 494,330 |
| 2026-01-19 | 195.50 | 195.80 | 192.30 | 193.00 | 190.89 | 293,095 |
| 2026-01-16 | 201.20 | 202.00 | 198.60 | 199.40 | 197.22 | 238,045 |
| 2026-01-15 | 197.00 | 202.20 | 196.30 | 202.20 | 199.99 | 306,322 |
| 2026-01-14 | 202.00 | 202.00 | 194.10 | 195.50 | 193.37 | 458,915 |
| 2026-01-13 | 210.00 | 212.40 | 200.80 | 202.20 | 199.99 | 622,739 |
| 2026-01-12 | 208.60 | 209.00 | 203.00 | 204.20 | 201.97 | 316,750 |
| 2026-01-09 | 204.40 | 209.00 | 204.00 | 208.60 | 206.32 | 155,378 |
| 2026-01-08 | 208.40 | 208.40 | 204.60 | 204.80 | 202.56 | 141,427 |
| 2026-01-07 | 206.40 | 209.80 | 206.20 | 209.20 | 206.92 | 224,543 |
| 2026-01-05 | 203.00 | 206.00 | 202.40 | 204.00 | 201.77 | 139,757 |
| 2026-01-02 | 213.20 | 214.00 | 202.20 | 202.20 | 199.99 | 349,085 |
| 2025-12-30 | 212.60 | 214.00 | 211.40 | 212.80 | 210.48 | 102,527 |
| 2025-12-29 | 211.20 | 214.40 | 210.20 | 212.60 | 210.28 | 122,991 |
| 2025-12-23 | 212.00 | 212.80 | 210.80 | 211.40 | 209.09 | 69,201 |
| 2025-12-22 | 210.80 | 212.00 | 209.60 | 212.00 | 209.69 | 131,950 |
| 2025-12-19 | 208.60 | 213.20 | 207.00 | 210.40 | 208.10 | 297,193 |
| 2025-12-18 | 206.00 | 209.20 | 205.80 | 208.80 | 206.52 | 320,470 |
| 2025-12-17 | 214.40 | 214.40 | 206.20 | 206.20 | 203.95 | 273,817 |
| 2025-12-16 | 214.60 | 215.20 | 211.60 | 214.00 | 211.66 | 166,129 |
| 2025-12-15 | 215.20 | 217.80 | 214.20 | 216.60 | 214.24 | 136,895 |
| 2025-12-12 | 217.20 | 219.40 | 215.20 | 215.20 | 212.85 | 196,824 |
| 2025-12-11 | 209.20 | 217.80 | 209.00 | 214.80 | 212.46 | 187,443 |
| 2025-12-10 | 210.20 | 210.20 | 205.60 | 208.00 | 205.73 | 158,543 |
| 2025-12-09 | 213.60 | 214.40 | 210.20 | 210.60 | 208.30 | 143,776 |
| 2025-12-08 | 214.40 | 215.20 | 212.40 | 213.60 | 211.27 | 165,445 |
| 2025-12-05 | 218.80 | 219.40 | 213.80 | 214.60 | 212.26 | 140,467 |
| 2025-12-04 | 215.00 | 220.80 | 214.40 | 218.80 | 216.41 | 226,953 |
| 2025-12-03 | 213.00 | 216.60 | 212.60 | 213.20 | 210.87 | 174,367 |
| 2025-12-02 | 214.20 | 216.40 | 213.00 | 213.00 | 210.67 | 154,954 |
| 2025-12-01 | 216.00 | 218.20 | 211.00 | 214.20 | 211.86 | 203,665 |
| 2025-11-28 | 216.40 | 216.80 | 212.00 | 216.20 | 213.84 | 612,620 |
| 2025-11-27 | 217.20 | 219.20 | 216.20 | 216.40 | 214.04 | 128,155 |
| 2025-11-26 | 215.00 | 216.60 | 213.60 | 216.60 | 214.24 | 247,532 |
| 2025-11-25 | 212.20 | 215.80 | 207.80 | 214.20 | 211.86 | 315,880 |
| 2025-11-24 | 209.00 | 211.00 | 205.60 | 209.00 | 206.72 | 7,282,893 |
| 2025-11-21 | 207.00 | 208.40 | 202.80 | 207.20 | 204.94 | 776,563 |
| 2025-11-20 | 214.40 | 214.60 | 207.20 | 208.40 | 206.12 | 280,532 |
| 2025-11-19 | 208.00 | 209.20 | 206.40 | 207.80 | 205.53 | 281,217 |
| 2025-11-18 | 208.40 | 210.80 | 206.00 | 207.80 | 205.53 | 197,233 |
| 2025-11-17 | 215.60 | 217.00 | 211.60 | 211.60 | 209.29 | 193,404 |
| 2025-11-14 | 217.00 | 217.00 | 212.60 | 215.40 | 213.05 | 214,518 |
| 2025-11-13 | 228.20 | 229.40 | 217.60 | 218.20 | 215.82 | 264,933 |
| 2025-11-12 | 225.00 | 230.20 | 224.60 | 228.00 | 225.51 | 260,939 |
| 2025-11-11 | 220.60 | 224.80 | 220.60 | 224.40 | 221.95 | 82,624 |
| 2025-11-10 | 221.80 | 223.60 | 219.60 | 220.00 | 217.60 | 201,465 |
| 2025-11-07 | 221.80 | 224.00 | 214.80 | 217.60 | 215.22 | 188,123 |
| 2025-11-06 | 230.00 | 230.80 | 221.20 | 221.60 | 219.18 | 264,337 |
| 2025-11-05 | 226.20 | 230.20 | 225.80 | 229.00 | 226.50 | 158,892 |
| 2025-11-04 | 230.00 | 231.80 | 226.00 | 228.80 | 226.30 | 251,094 |
| 2025-11-03 | 232.00 | 234.60 | 229.20 | 232.60 | 230.06 | 219,141 |
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.