Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 241.20 | 241.40 | 237.80 | 239.40 | 234.50 | 215,497 |
| 2025-05-13 | 239.00 | 241.60 | 237.60 | 241.20 | 236.26 | 140,260 |
| 2025-05-12 | 233.20 | 240.60 | 233.00 | 239.00 | 234.11 | 163,330 |
| 2025-05-09 | 232.80 | 233.80 | 230.40 | 231.20 | 226.47 | 159,692 |
| 2025-05-08 | 227.00 | 234.20 | 226.60 | 231.60 | 226.86 | 146,651 |
| 2025-05-07 | 225.20 | 226.80 | 224.60 | 225.80 | 221.18 | 129,867 |
| 2025-05-06 | 225.40 | 225.40 | 221.20 | 225.40 | 220.79 | 116,148 |
| 2025-05-05 | 225.00 | 226.20 | 223.20 | 225.60 | 220.98 | 111,296 |
| 2025-05-02 | 221.00 | 226.00 | 219.60 | 226.00 | 221.37 | 182,489 |
| 2025-04-30 | 215.60 | 220.00 | 215.60 | 219.20 | 214.71 | 103,437 |
| 2025-04-29 | 213.00 | 215.80 | 212.20 | 215.40 | 210.99 | 142,812 |
| 2025-04-28 | 214.20 | 216.40 | 213.20 | 213.20 | 208.84 | 168,231 |
| 2025-04-25 | 211.20 | 214.80 | 211.00 | 214.00 | 209.62 | 174,113 |
| 2025-04-24 | 206.80 | 211.20 | 204.20 | 210.20 | 205.90 | 184,515 |
| 2025-04-23 | 206.60 | 211.40 | 204.60 | 208.60 | 204.33 | 229,588 |
| 2025-04-22 | 199.90 | 202.20 | 196.70 | 202.20 | 198.06 | 199,619 |
| 2025-04-17 | 204.80 | 205.60 | 201.60 | 202.80 | 198.65 | 64,299 |
| 2025-04-16 | 205.80 | 206.40 | 202.80 | 204.80 | 200.61 | 205,893 |
| 2025-04-15 | 201.80 | 208.60 | 201.00 | 208.40 | 204.13 | 132,393 |
| 2025-04-14 | 199.30 | 201.80 | 196.10 | 201.80 | 197.67 | 228,082 |
| 2025-04-11 | 198.10 | 198.80 | 188.70 | 195.90 | 191.89 | 598,579 |
| 2025-04-10 | 209.00 | 209.00 | 197.40 | 197.40 | 193.36 | 242,767 |
| 2025-04-09 | 184.90 | 189.00 | 180.70 | 185.30 | 181.51 | 524,526 |
| 2025-04-08 | 187.60 | 195.90 | 186.40 | 193.00 | 189.05 | 375,549 |
| 2025-04-07 | 177.70 | 196.90 | 177.40 | 184.00 | 180.23 | 669,395 |
| 2025-04-04 | 201.20 | 204.60 | 190.80 | 193.90 | 189.93 | 578,607 |
| 2025-04-03 | 204.80 | 208.60 | 202.00 | 202.60 | 198.45 | 239,009 |
| 2025-04-02 | 209.00 | 211.60 | 206.60 | 211.60 | 207.27 | 407,059 |
| 2025-04-01 | 208.20 | 212.60 | 207.20 | 210.80 | 206.49 | 289,178 |
| 2025-03-31 | 213.00 | 213.00 | 204.40 | 206.40 | 202.18 | 396,582 |
| 2025-03-28 | 218.60 | 220.40 | 214.00 | 216.20 | 211.77 | 179,223 |
| 2025-03-27 | 223.60 | 223.60 | 216.00 | 220.00 | 215.50 | 224,634 |
| 2025-03-26 | 233.20 | 236.60 | 225.00 | 225.20 | 220.59 | 390,318 |
| 2025-03-25 | 225.00 | 227.00 | 222.60 | 227.00 | 222.35 | 156,925 |
| 2025-03-24 | 226.80 | 229.20 | 224.00 | 224.60 | 220.00 | 436,814 |
| 2025-03-21 | 222.00 | 224.20 | 220.80 | 224.20 | 219.61 | 515,184 |
| 2025-03-20 | 225.40 | 227.20 | 218.80 | 223.20 | 218.63 | 283,666 |
| 2025-03-19 | 219.00 | 225.80 | 218.80 | 224.60 | 220.00 | 479,766 |
| 2025-03-18 | 219.00 | 221.00 | 217.60 | 219.40 | 214.91 | 96,093 |
| 2025-03-17 | 218.00 | 219.00 | 217.00 | 218.80 | 214.32 | 136,027 |
| 2025-03-14 | 212.80 | 218.20 | 212.80 | 217.80 | 213.34 | 114,278 |
| 2025-03-13 | 214.20 | 214.80 | 211.60 | 212.60 | 208.25 | 114,784 |
| 2025-03-12 | 213.40 | 217.00 | 211.40 | 214.60 | 210.21 | 152,871 |
| 2025-03-11 | 215.00 | 216.60 | 210.80 | 212.00 | 207.66 | 198,313 |
| 2025-03-10 | 217.20 | 219.00 | 212.60 | 214.00 | 209.62 | 199,394 |
| 2025-03-07 | 212.20 | 218.00 | 210.00 | 216.80 | 212.36 | 187,981 |
| 2025-03-06 | 225.00 | 225.80 | 212.80 | 214.00 | 209.62 | 258,813 |
| 2025-03-05 | 222.20 | 227.20 | 222.20 | 224.40 | 219.81 | 209,431 |
| 2025-03-04 | 224.00 | 224.00 | 216.80 | 218.00 | 213.54 | 230,051 |
| 2025-03-03 | 225.80 | 229.20 | 225.20 | 226.20 | 221.57 | 167,366 |
| 2025-02-28 | 224.00 | 229.60 | 223.80 | 226.00 | 221.37 | 352,311 |
| 2025-02-27 | 226.60 | 227.60 | 224.20 | 225.00 | 220.39 | 142,012 |
| 2025-02-26 | 230.20 | 232.60 | 225.20 | 227.80 | 223.14 | 261,789 |
| 2025-02-25 | 230.60 | 233.40 | 227.60 | 228.20 | 223.53 | 216,147 |
| 2025-02-24 | 235.00 | 235.40 | 230.60 | 232.80 | 228.03 | 116,217 |
| 2025-02-21 | 239.00 | 240.60 | 233.80 | 234.60 | 229.80 | 179,941 |
| 2025-02-20 | 236.40 | 239.80 | 236.00 | 238.20 | 233.32 | 108,048 |
| 2025-02-19 | 240.60 | 241.60 | 233.20 | 235.40 | 230.58 | 209,241 |
| 2025-02-18 | 240.80 | 242.80 | 239.60 | 241.20 | 236.26 | 127,707 |
| 2025-02-17 | 240.40 | 241.60 | 238.20 | 240.80 | 235.87 | 109,986 |
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.