Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	200.20	203.60	200.20	202.00	197.87	109,029
2024-11-13	203.00	203.60	198.20	200.80	196.69	181,935
2024-11-12	207.40	208.20	202.80	204.00	199.82	173,790
2024-11-11	208.00	209.20	207.00	208.60	204.33	140,799
2024-11-08	210.80	210.80	206.60	207.40	203.15	125,457
2024-11-07	206.20	212.00	206.20	209.20	204.92	157,818
2024-11-06	208.40	212.00	206.40	206.40	202.18	272,481
2024-11-05	211.60	212.00	206.60	207.60	203.35	207,836
2024-11-04	209.80	214.60	209.20	212.40	208.05	245,927
2024-11-01	207.80	211.00	207.80	209.80	205.51	67,119
2024-10-31	209.20	211.40	206.80	207.80	203.55	190,177
2024-10-30	207.00	211.80	206.60	210.00	205.70	392,802
2024-10-29	211.20	211.60	206.00	206.20	201.98	200,427
2024-10-28	200.00	212.40	196.00	211.20	206.88	442,614
2024-10-25	190.10	206.00	190.10	200.20	196.10	454,303
2024-10-24	189.20	190.50	186.50	187.10	183.27	234,175
2024-10-23	187.80	190.60	185.30	189.20	185.33	173,312
2024-10-22	191.70	192.80	184.60	187.80	183.96	260,107
2024-10-21	189.40	193.00	188.20	191.30	187.38	169,037
2024-10-18	188.90	190.80	186.70	190.30	186.40	107,213
2024-10-17	189.90	191.40	188.30	189.50	185.62	86,793
2024-10-16	193.10	193.90	185.80	189.90	186.01	216,239
2024-10-15	191.40	196.90	191.20	191.60	187.68	486,517
2024-10-14	186.50	190.40	186.40	190.40	186.50	106,515
2024-10-11	183.00	188.10	182.20	186.30	182.49	187,974
2024-10-10	190.80	190.80	179.30	183.00	179.25	238,285
2024-10-09	187.00	190.20	186.30	190.20	186.31	344,783
2024-10-08	185.70	186.40	183.90	186.40	182.58	371,681
2024-10-07	186.20	187.20	183.10	185.80	182.00	65,083
2024-10-04	185.90	188.40	184.80	186.20	182.39	73,184
2024-10-03	186.90	187.00	184.10	185.80	182.00	98,135
2024-10-02	190.00	190.00	184.00	186.90	183.07	146,323
2024-10-01	192.00	194.40	188.90	190.00	186.11	320,714
2024-09-30	192.10	194.10	190.40	191.40	187.48	193,616
2024-09-27	190.90	192.00	189.30	191.90	187.97	90,237
2024-09-26	189.70	192.70	189.60	191.40	187.48	134,201
2024-09-25	185.50	189.30	184.90	188.80	184.94	152,314
2024-09-24	186.00	188.10	182.90	185.50	181.70	147,733
2024-09-23	194.70	194.70	185.80	185.80	182.00	249,022
2024-09-20	191.90	195.80	191.50	194.70	190.71	251,607
2024-09-19	190.00	192.50	188.10	192.50	188.56	114,628
2024-09-18	193.00	193.00	186.70	187.70	183.86	317,668
2024-09-17	190.70	192.90	190.60	192.60	188.66	106,314
2024-09-16	190.00	192.00	189.00	190.70	186.80	144,929
2024-09-13	189.40	191.10	188.30	190.50	186.60	105,106
2024-09-12	187.70	190.40	187.70	189.40	185.52	200,720
2024-09-11	188.30	189.30	185.00	185.60	181.80	231,941
2024-09-10	187.00	189.70	186.10	187.50	183.66	81,470
2024-09-09	183.10	188.20	183.10	186.70	182.88	90,535
2024-09-06	183.20	186.20	181.30	182.90	179.16	201,161
2024-09-05	186.40	186.40	182.20	183.20	179.45	242,779
2024-09-04	185.30	187.60	183.90	186.40	182.58	125,238
2024-09-03	189.30	192.40	188.90	189.00	185.13	150,113
2024-09-02	190.10	190.20	186.00	189.20	185.33	105,065
2024-08-30	188.00	191.10	187.90	190.10	186.21	163,768
2024-08-29	182.90	188.50	182.90	187.90	184.05	142,056
2024-08-28	180.40	184.50	179.20	182.50	178.76	99,481
2024-08-27	184.00	184.20	180.20	180.20	176.51	267,384
2024-08-26	179.90	180.90	179.70	180.60	175.04	82,130
2024-08-23	177.20	180.70	176.00	180.70	175.14	130,905

← NewerPage 9 of 22 · 1,261 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.