Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 239.80 | 242.80 | 239.60 | 240.20 | 235.28 | 160,376 |
| 2025-02-13 | 237.80 | 240.20 | 234.40 | 239.20 | 234.30 | 164,818 |
| 2025-02-12 | 234.00 | 236.60 | 232.00 | 236.60 | 231.76 | 178,682 |
| 2025-02-11 | 231.80 | 235.80 | 231.40 | 234.20 | 229.41 | 128,454 |
| 2025-02-10 | 229.80 | 232.00 | 229.20 | 231.20 | 226.47 | 149,913 |
| 2025-02-07 | 229.60 | 231.80 | 229.00 | 229.80 | 225.10 | 164,542 |
| 2025-02-06 | 229.20 | 231.80 | 227.00 | 230.60 | 225.88 | 153,874 |
| 2025-02-05 | 227.20 | 230.20 | 224.80 | 227.80 | 223.14 | 311,540 |
| 2025-02-04 | 228.00 | 230.20 | 225.60 | 227.20 | 222.55 | 185,533 |
| 2025-02-03 | 227.00 | 229.80 | 221.60 | 228.80 | 224.12 | 432,051 |
| 2025-01-31 | 229.00 | 238.60 | 226.20 | 236.00 | 231.17 | 660,226 |
| 2025-01-30 | 218.80 | 223.20 | 218.40 | 221.20 | 216.67 | 241,485 |
| 2025-01-29 | 214.60 | 218.20 | 214.20 | 217.80 | 213.34 | 166,155 |
| 2025-01-28 | 208.00 | 213.80 | 207.20 | 213.40 | 209.03 | 222,887 |
| 2025-01-27 | 212.00 | 212.80 | 201.80 | 207.00 | 202.76 | 310,378 |
| 2025-01-24 | 218.00 | 218.40 | 215.80 | 217.00 | 212.56 | 157,712 |
| 2025-01-23 | 216.40 | 218.20 | 213.00 | 217.40 | 212.95 | 161,866 |
| 2025-01-22 | 212.00 | 217.80 | 211.20 | 216.60 | 212.17 | 299,938 |
| 2025-01-21 | 211.00 | 211.40 | 209.00 | 211.20 | 206.88 | 155,349 |
| 2025-01-20 | 211.00 | 212.20 | 209.00 | 211.00 | 206.68 | 101,349 |
| 2025-01-17 | 212.20 | 214.00 | 209.60 | 210.60 | 206.29 | 159,321 |
| 2025-01-16 | 208.00 | 210.80 | 207.40 | 210.40 | 206.09 | 148,041 |
| 2025-01-15 | 199.20 | 207.00 | 198.60 | 206.80 | 202.57 | 275,645 |
| 2025-01-14 | 200.00 | 201.20 | 198.70 | 199.00 | 194.93 | 149,214 |
| 2025-01-13 | 202.00 | 202.00 | 197.50 | 198.60 | 194.53 | 289,823 |
| 2025-01-10 | 204.40 | 207.60 | 202.00 | 203.20 | 199.04 | 147,822 |
| 2025-01-09 | 206.80 | 208.00 | 202.40 | 204.00 | 199.82 | 158,088 |
| 2025-01-08 | 210.60 | 212.00 | 207.60 | 207.80 | 203.55 | 179,057 |
| 2025-01-07 | 212.20 | 213.80 | 209.80 | 211.40 | 207.07 | 269,202 |
| 2025-01-03 | 210.20 | 210.60 | 207.20 | 208.60 | 204.33 | 140,041 |
| 2025-01-02 | 208.40 | 212.40 | 208.40 | 210.20 | 205.90 | 171,718 |
| 2024-12-30 | 213.00 | 213.00 | 206.00 | 207.60 | 203.35 | 150,967 |
| 2024-12-27 | 212.60 | 216.00 | 211.40 | 213.00 | 208.64 | 190,596 |
| 2024-12-23 | 210.00 | 214.00 | 208.40 | 212.20 | 207.86 | 169,434 |
| 2024-12-20 | 209.20 | 211.20 | 205.20 | 211.20 | 206.88 | 238,175 |
| 2024-12-19 | 211.60 | 212.40 | 208.40 | 209.20 | 204.92 | 165,366 |
| 2024-12-18 | 213.00 | 216.20 | 212.00 | 214.80 | 210.40 | 174,001 |
| 2024-12-17 | 215.00 | 215.20 | 211.80 | 213.40 | 209.03 | 285,188 |
| 2024-12-16 | 215.80 | 216.40 | 213.00 | 214.20 | 209.82 | 123,364 |
| 2024-12-13 | 218.60 | 221.00 | 214.60 | 215.80 | 211.38 | 112,998 |
| 2024-12-12 | 219.40 | 219.80 | 216.60 | 218.60 | 214.13 | 273,057 |
| 2024-12-11 | 215.40 | 220.40 | 215.40 | 219.60 | 215.11 | 257,477 |
| 2024-12-10 | 215.60 | 217.20 | 214.80 | 215.80 | 211.38 | 174,757 |
| 2024-12-09 | 214.00 | 217.20 | 213.60 | 216.20 | 211.77 | 262,070 |
| 2024-12-06 | 210.20 | 214.40 | 209.60 | 213.80 | 209.42 | 239,486 |
| 2024-12-05 | 212.80 | 213.00 | 209.20 | 211.20 | 206.88 | 151,892 |
| 2024-12-04 | 208.40 | 212.20 | 208.40 | 212.20 | 207.86 | 215,572 |
| 2024-12-03 | 204.00 | 207.60 | 203.80 | 207.60 | 203.35 | 269,610 |
| 2024-12-02 | 197.00 | 204.00 | 196.50 | 204.00 | 199.82 | 214,870 |
| 2024-11-29 | 194.00 | 199.10 | 193.50 | 198.00 | 193.95 | 303,661 |
| 2024-11-28 | 194.40 | 196.40 | 193.40 | 194.00 | 190.03 | 229,307 |
| 2024-11-27 | 195.10 | 196.10 | 192.20 | 193.00 | 189.05 | 136,376 |
| 2024-11-26 | 194.50 | 198.00 | 193.50 | 195.60 | 191.60 | 530,774 |
| 2024-11-25 | 194.70 | 196.30 | 193.30 | 195.10 | 191.11 | 141,561 |
| 2024-11-22 | 193.10 | 195.50 | 192.30 | 193.80 | 189.83 | 146,596 |
| 2024-11-21 | 190.80 | 196.80 | 190.00 | 193.50 | 189.54 | 176,435 |
| 2024-11-20 | 196.00 | 196.20 | 190.10 | 191.30 | 187.38 | 232,956 |
| 2024-11-19 | 197.40 | 199.00 | 191.60 | 194.20 | 190.22 | 247,641 |
| 2024-11-18 | 197.00 | 198.00 | 195.10 | 197.00 | 192.97 | 143,569 |
| 2024-11-15 | 201.00 | 201.00 | 196.50 | 196.90 | 192.87 | 147,393 |
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.