Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.740	2.850	2.720	2.820	2.820	39,042
2026-10-16	2.750	2.830	2.750	2.800	2.800	12,542
2026-10-15	2.790	2.850	2.740	2.850	2.850	9,025
2026-10-14	2.760	2.800	2.750	2.800	2.800	11,128
2026-10-13	2.800	2.860	2.750	2.790	2.790	5,697
2026-10-12	2.850	2.850	2.800	2.840	2.840	15,127
2026-10-09	2.810	2.870	2.810	2.850	2.850	12,610
2026-10-08	2.870	2.900	2.800	2.880	2.880	4,928
2026-10-07	2.790	2.870	2.780	2.810	2.810	11,635
2026-10-06	2.950	2.950	2.850	2.900	2.900	8,404
2026-10-05	2.900	3.000	2.900	2.970	2.970	2,282
2026-10-02	3.050	3.050	2.960	3.000	3.000	16,889
2026-10-01	3.050	3.050	2.960	3.050	3.050	1,211
2026-09-30	2.970	3.010	2.940	3.010	3.010	3,376
2026-09-29	2.850	2.960	2.850	2.940	2.940	17,863
2026-09-28	2.860	2.930	2.860	2.930	2.930	960
2026-09-25	2.910	2.940	2.840	2.910	2.910	12,385
2026-09-24	2.850	2.950	2.850	2.920	2.920	16,149
2026-09-23	2.910	3.000	2.860	2.950	2.950	7,885
2026-09-22	2.990	2.990	2.990	2.990	2.990	445
2026-09-21	3.030	3.040	2.810	2.980	2.980	55,731
2026-09-18	3.070	3.090	3.000	3.000	3.000	9,697
2026-09-17	3.120	3.120	3.040	3.040	3.040	16,440
2026-09-16	3.060	3.690	3.060	3.210	3.210	84,709
2026-09-15	2.980	3.060	2.980	3.060	3.060	4,030
2026-09-14	3.000	3.000	3.000	3.000	3.000	9,342
2026-09-11	3.100	3.100	3.010	3.100	3.100	2,037
2026-09-10	3.020	3.100	3.020	3.100	3.100	2,571
2026-09-09	3.030	3.100	3.000	3.080	3.080	6,853
2026-09-08	3.090	3.100	3.060	3.100	3.100	3,806
2026-09-07	2.960	3.140	2.960	3.140	3.140	58,047
2026-09-04	2.780	3.250	2.780	2.920	2.920	94,280
2026-09-03	2.660	2.850	2.590	2.790	2.790	27,416
2026-09-02	2.720	2.730	2.520	2.720	2.720	27,716
2026-09-01	2.760	2.760	2.690	2.730	2.730	18,043
2026-08-31	2.810	2.810	2.710	2.800	2.800	7,409
2026-08-28	2.990	2.990	2.800	2.810	2.810	11,230
2026-08-27	2.920	2.920	2.900	2.920	2.920	7,002
2026-08-26	2.940	2.980	2.940	2.950	2.950	12,087
2026-08-25	2.970	2.990	2.950	2.980	2.980	21,782
2026-08-24	2.900	2.980	2.900	2.940	2.940	36,043
2026-08-21	2.880	2.900	2.860	2.900	2.900	7,341
2026-08-20	2.950	2.950	2.820	2.860	2.860	3,887
2026-08-19	2.870	2.950	2.860	2.900	2.900	41,186
2026-08-18	3.020	3.020	2.850	2.890	2.890	28,354
2026-08-17	3.110	3.260	2.820	2.960	2.960	99,114
2026-08-14	3.150	3.250	2.990	3.160	3.160	57,772
2026-08-13	3.000	3.110	2.990	3.110	3.110	27,698
2026-08-12	2.900	3.000	2.900	3.000	3.000	11,133
2026-08-11	2.920	2.920	2.800	2.890	2.890	8,587
2026-08-10	2.840	3.020	2.840	2.920	2.920	16,125
2026-08-07	2.800	2.880	2.800	2.880	2.880	2,408
2026-08-06	2.800	2.800	2.800	2.800	2.800	228
2026-08-05	2.790	2.950	2.790	2.800	2.800	13,765
2026-08-04	2.810	2.850	2.800	2.810	2.810	20,603
2026-08-03	2.790	2.800	2.740	2.800	2.800	3,213
2026-07-31	2.800	2.800	2.700	2.790	2.790	16,727
2026-07-30	2.830	2.870	2.800	2.850	2.850	14,775
2026-07-29	2.860	2.860	2.750	2.800	2.800	6,801
2026-07-28	2.840	2.860	2.830	2.860	2.860	508

Page 1 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.