Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	234.40	235.40	233.40	233.40	230.85	106,586
2025-10-30	235.00	236.00	233.60	234.20	231.64	125,409
2025-10-29	236.60	238.00	234.40	234.40	231.84	197,023
2025-10-28	238.20	241.40	236.40	236.80	234.21	182,094
2025-10-27	237.40	239.80	234.80	238.40	235.80	252,025
2025-10-24	229.40	240.00	224.00	236.80	234.21	376,113
2025-10-23	212.60	220.20	212.60	219.60	217.20	233,595
2025-10-22	213.80	215.20	212.00	212.80	210.48	130,848
2025-10-21	210.00	214.80	210.00	213.80	211.47	167,296
2025-10-20	210.00	210.00	205.40	209.00	206.72	165,630
2025-10-17	208.00	209.40	204.60	208.00	205.73	162,305
2025-10-16	211.80	212.40	210.00	211.00	208.70	137,643
2025-10-15	210.80	212.00	208.80	211.20	208.89	131,504
2025-10-14	211.80	212.40	208.00	208.40	206.12	250,239
2025-10-13	209.40	214.00	208.60	213.00	210.67	326,578
2025-10-10	214.80	216.60	208.40	208.40	206.12	130,849
2025-10-09	214.00	219.60	213.20	214.80	212.46	377,909
2025-10-08	207.80	217.00	207.20	213.40	211.07	263,184
2025-10-07	209.00	211.20	207.60	207.80	205.53	167,721
2025-10-06	205.80	209.40	205.20	209.20	206.92	323,021
2025-10-03	206.20	209.20	204.60	205.80	203.55	450,773
2025-10-02	205.40	207.60	202.20	205.60	203.36	751,435
2025-10-01	202.20	204.60	200.80	204.00	201.77	271,747
2025-09-30	201.80	202.60	198.30	202.40	200.19	256,330
2025-09-29	204.20	204.80	201.40	203.20	200.98	167,314
2025-09-26	205.00	206.40	202.00	203.20	200.98	176,244
2025-09-25	210.40	211.00	204.00	205.00	202.76	233,766
2025-09-24	220.00	220.00	210.60	211.20	208.89	204,722
2025-09-23	217.40	220.60	216.60	219.80	217.40	137,665
2025-09-22	222.00	222.40	218.00	218.40	216.02	236,666
2025-09-19	221.20	221.80	217.40	221.80	219.38	589,779
2025-09-18	225.80	226.60	220.40	221.40	218.98	248,846
2025-09-17	227.80	230.20	223.00	223.40	220.96	298,814
2025-09-16	234.60	235.20	227.60	228.20	225.71	241,124
2025-09-15	232.00	234.80	230.80	233.80	231.25	89,628
2025-09-12	232.80	234.60	231.60	232.20	229.67	114,618
2025-09-11	229.00	234.80	227.00	232.20	229.67	160,791
2025-09-10	224.60	229.00	224.60	228.60	226.10	163,119
2025-09-09	224.20	225.40	223.20	224.80	222.35	138,871
2025-09-08	219.00	224.60	218.40	224.60	222.15	108,426
2025-09-05	217.20	221.40	216.40	219.40	217.00	145,945
2025-09-04	214.60	216.60	213.80	215.80	213.44	216,549
2025-09-03	215.00	217.80	213.80	215.20	212.85	189,404
2025-09-02	222.60	223.40	213.60	214.20	211.86	305,322
2025-09-01	224.80	225.20	220.60	222.60	220.17	131,708
2025-08-29	226.40	227.20	223.80	223.80	221.36	404,479
2025-08-28	226.00	226.80	224.20	226.40	223.93	91,625
2025-08-27	227.80	227.80	223.60	225.20	222.74	148,474
2025-08-26	231.60	233.80	224.80	227.80	223.14	226,833
2025-08-25	232.00	232.80	230.40	232.40	227.64	128,264
2025-08-22	228.00	232.40	227.60	232.40	227.64	136,641
2025-08-21	229.00	230.60	227.40	227.60	222.94	84,750
2025-08-20	227.80	230.00	225.40	229.00	224.31	82,314
2025-08-19	225.40	229.60	224.40	229.00	224.31	159,289
2025-08-18	227.00	227.00	221.60	224.60	220.00	198,593
2025-08-15	231.60	232.40	226.60	226.80	222.16	83,579
2025-08-14	231.40	233.20	230.20	230.80	226.08	81,087
2025-08-13	234.00	236.40	231.60	231.60	226.86	117,681
2025-08-12	234.20	237.40	231.00	233.40	228.62	139,653
2025-08-11	233.00	236.00	231.20	234.00	229.21	130,293

← NewerPage 5 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.