Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-05-27 | 1.480 | 1.480 | 1.440 | 1.480 | 1.480 | 55,900 |
| 2024-05-24 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 566 |
| 2024-05-23 | 1.320 | 1.390 | 1.270 | 1.390 | 1.390 | 29,691 |
| 2024-05-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 34,003 |
| 2024-05-21 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 53,446 |
| 2024-05-20 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 13,254 |
| 2024-05-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 |
| 2024-05-16 | 1.430 | 1.460 | 1.360 | 1.400 | 1.400 | 32,236 |
| 2024-05-15 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 1,823 |
| 2024-05-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 12,000 |
| 2024-05-13 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 24,997 |
| 2024-05-10 | 1.490 | 1.490 | 1.350 | 1.420 | 1.420 | 8,369 |
| 2024-05-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2024-05-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,202 |
| 2024-05-06 | 1.400 | 1.460 | 1.400 | 1.400 | 1.400 | 23,669 |
| 2024-05-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 4 |
| 2024-05-02 | 1.420 | 1.460 | 1.400 | 1.400 | 1.400 | 8,105 |
| 2024-04-30 | 1.460 | 1.460 | 1.400 | 1.460 | 1.460 | 13,534 |
| 2024-04-29 | 1.560 | 1.560 | 1.410 | 1.440 | 1.440 | 23,524 |
| 2024-04-26 | 1.540 | 1.540 | 1.440 | 1.440 | 1.440 | 40,124 |
| 2024-04-25 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 64 |
| 2024-04-24 | 1.500 | 1.600 | 1.450 | 1.460 | 1.460 | 21,594 |
| 2024-04-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 657 |
| 2024-04-22 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 24,986 |
| 2024-04-19 | 1.490 | 1.490 | 1.440 | 1.480 | 1.480 | 472 |
| 2024-04-18 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 11,204 |
| 2024-04-17 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 14 |
| 2024-04-16 | 1.540 | 1.540 | 1.470 | 1.470 | 1.470 | 20,487 |
| 2024-04-15 | 1.540 | 1.540 | 1.500 | 1.540 | 1.540 | 1,610 |
| 2024-04-12 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 10,923 |
| 2024-04-11 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 1,149 |
| 2024-04-10 | 1.490 | 1.580 | 1.490 | 1.550 | 1.550 | 726 |
| 2024-04-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-04-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 18 |
| 2024-04-05 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 13,058 |
| 2024-04-04 | 1.540 | 1.560 | 1.540 | 1.550 | 1.550 | 30,400 |
| 2024-04-03 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 19,686 |
| 2024-04-02 | 1.570 | 1.630 | 1.440 | 1.550 | 1.550 | 11,966 |
| 2024-03-28 | 1.495 | 1.495 | 1.400 | 1.415 | 1.415 | 8,665 |
| 2024-03-27 | 1.525 | 1.545 | 1.495 | 1.495 | 1.495 | 28,923 |
| 2024-03-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-03-25 | 1.455 | 1.460 | 1.415 | 1.460 | 1.460 | 84 |
| 2024-03-22 | 1.485 | 1.485 | 1.405 | 1.415 | 1.415 | 24,535 |
| 2024-03-21 | 1.535 | 1.535 | 1.470 | 1.470 | 1.470 | 15,976 |
| 2024-03-20 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 14,561 |
| 2024-03-19 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 50 |
| 2024-03-18 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 460 |
| 2024-03-15 | 1.510 | 1.550 | 1.500 | 1.545 | 1.545 | 19,559 |
| 2024-03-14 | 1.470 | 1.470 | 1.425 | 1.425 | 1.425 | 7,553 |
| 2024-03-13 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 31,239 |
| 2024-03-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,225 |
| 2024-03-11 | 1.460 | 1.540 | 1.460 | 1.485 | 1.485 | 11,264 |
| 2024-03-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,845 |
| 2024-03-07 | 1.565 | 1.600 | 1.550 | 1.600 | 1.600 | 15,518 |
| 2024-03-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 13,000 |
| 2024-03-05 | 1.505 | 1.555 | 1.505 | 1.555 | 1.555 | 1,854 |
| 2024-03-04 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 13,692 |
| 2024-03-01 | 1.550 | 1.595 | 1.530 | 1.530 | 1.530 | 5,548 |
| 2024-02-29 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 720 |
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.