Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.000 | 1.040 | 0.980 | 1.000 | 1.000 | 231,846 |
| 2024-08-21 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2024-08-20 | 1.100 | 1.100 | 0.975 | 1.020 | 1.020 | 57,813 |
| 2024-08-19 | 1.000 | 1.040 | 0.990 | 1.020 | 1.020 | 43,299 |
| 2024-08-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2024-08-15 | 1.230 | 1.230 | 0.995 | 1.020 | 1.020 | 19,145 |
| 2024-08-14 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 7,302 |
| 2024-08-13 | 1.420 | 1.670 | 0.995 | 0.995 | 0.995 | 98,252 |
| 2024-08-12 | 1.010 | 1.300 | 1.010 | 1.010 | 1.010 | 76,827 |
| 2024-08-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-08 | 0.995 | 1.010 | 0.995 | 1.010 | 1.010 | 25,922 |
| 2024-08-07 | 0.985 | 0.990 | 0.985 | 0.990 | 0.990 | 10,040 |
| 2024-08-06 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 1,242 |
| 2024-08-05 | 1.000 | 1.030 | 0.990 | 0.990 | 0.990 | 56,438 |
| 2024-08-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10,100 |
| 2024-07-31 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 5,134 |
| 2024-07-30 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 49,382 |
| 2024-07-29 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 30,516 |
| 2024-07-26 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 42,058 |
| 2024-07-25 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 39,240 |
| 2024-07-24 | 0.995 | 1.100 | 0.995 | 1.050 | 1.050 | 123,433 |
| 2024-07-23 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 7,730 |
| 2024-07-22 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 9,984 |
| 2024-07-19 | 1.210 | 1.390 | 1.090 | 1.090 | 1.090 | 79,367 |
| 2024-07-18 | 1.200 | 1.480 | 1.140 | 1.160 | 1.160 | 135,842 |
| 2024-07-17 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 34,571 |
| 2024-07-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 14,812 |
| 2024-07-15 | 1.250 | 1.250 | 1.170 | 1.210 | 1.210 | 57,148 |
| 2024-07-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 7,751 |
| 2024-07-11 | 1.350 | 1.400 | 1.270 | 1.270 | 1.270 | 51,607 |
| 2024-07-10 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 12,355 |
| 2024-07-09 | 1.290 | 1.290 | 1.240 | 1.280 | 1.280 | 10,740 |
| 2024-07-08 | 1.340 | 1.340 | 1.260 | 1.290 | 1.290 | 28,505 |
| 2024-07-05 | 1.250 | 1.400 | 1.250 | 1.340 | 1.340 | 31,970 |
| 2024-07-04 | 1.340 | 1.340 | 1.270 | 1.320 | 1.320 | 27,208 |
| 2024-07-03 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 17,182 |
| 2024-07-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9 |
| 2024-07-01 | 1.340 | 1.350 | 1.300 | 1.350 | 1.350 | 19,508 |
| 2024-06-28 | 1.420 | 1.470 | 1.380 | 1.400 | 1.400 | 15,993 |
| 2024-06-27 | 1.430 | 1.430 | 1.300 | 1.360 | 1.360 | 1,121 |
| 2024-06-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 287 |
| 2024-06-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10,840 |
| 2024-06-24 | 1.360 | 1.540 | 1.360 | 1.400 | 1.400 | 12,913 |
| 2024-06-20 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 16,410 |
| 2024-06-19 | 1.430 | 1.500 | 1.430 | 1.460 | 1.460 | 11,028 |
| 2024-06-18 | 1.480 | 1.540 | 1.410 | 1.470 | 1.470 | 41,733 |
| 2024-06-17 | 1.480 | 1.480 | 1.440 | 1.470 | 1.470 | 2,031 |
| 2024-06-14 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 1,743 |
| 2024-06-13 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 14,603 |
| 2024-06-12 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 3,000 |
| 2024-06-11 | 1.530 | 1.530 | 1.460 | 1.490 | 1.490 | 677 |
| 2024-06-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 62 |
| 2024-06-07 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 2,076 |
| 2024-06-05 | 1.510 | 1.510 | 1.440 | 1.470 | 1.470 | 1,797 |
| 2024-06-04 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 9,423 |
| 2024-06-03 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 28,770 |
| 2024-05-31 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 30,475 |
| 2024-05-30 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 2,022 |
| 2024-05-29 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 3,728 |
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.