Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 530 |
| 2024-02-27 | 1.560 | 1.560 | 1.555 | 1.555 | 1.555 | 6,004 |
| 2024-02-26 | 1.620 | 1.620 | 1.555 | 1.555 | 1.555 | 477 |
| 2024-02-23 | 1.570 | 1.625 | 1.565 | 1.625 | 1.625 | 1,940 |
| 2024-02-22 | 1.655 | 1.655 | 1.645 | 1.645 | 1.645 | 629 |
| 2024-02-21 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 38 |
| 2024-02-20 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2024-02-19 | 1.590 | 1.655 | 1.590 | 1.655 | 1.655 | 5,046 |
| 2024-02-16 | 1.630 | 1.630 | 1.625 | 1.625 | 1.625 | 477 |
| 2024-02-15 | 1.625 | 1.625 | 1.620 | 1.620 | 1.620 | 1,791 |
| 2024-02-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 494 |
| 2024-02-13 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 9,200 |
| 2024-02-12 | 1.740 | 1.805 | 1.690 | 1.690 | 1.690 | 11,854 |
| 2024-02-09 | 1.670 | 1.680 | 1.625 | 1.625 | 1.625 | 1,222 |
| 2024-02-08 | 1.660 | 1.680 | 1.660 | 1.670 | 1.670 | 26,605 |
| 2024-02-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,138 |
| 2024-02-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 274 |
| 2024-02-05 | 1.875 | 1.875 | 1.830 | 1.830 | 1.830 | 1,747 |
| 2024-02-02 | 1.915 | 1.915 | 1.835 | 1.880 | 1.880 | 10,837 |
| 2024-02-01 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-01-31 | 2.060 | 2.060 | 1.960 | 1.960 | 1.960 | 17,541 |
| 2024-01-30 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 444 |
| 2024-01-29 | 2.130 | 2.130 | 2.030 | 2.030 | 2.030 | 2,167 |
| 2024-01-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-01-25 | 2.030 | 2.040 | 2.030 | 2.040 | 2.040 | 52 |
| 2024-01-24 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 4,097 |
| 2024-01-23 | 2.000 | 2.000 | 1.895 | 1.985 | 1.985 | 5,956 |
| 2024-01-22 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 2,564 |
| 2024-01-19 | 1.965 | 1.980 | 1.965 | 1.980 | 1.980 | 2,502 |
| 2024-01-18 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 50 |
| 2024-01-17 | 1.875 | 1.930 | 1.875 | 1.930 | 1.930 | 11,006 |
| 2024-01-16 | 1.875 | 1.915 | 1.870 | 1.915 | 1.915 | 13,118 |
| 2024-01-15 | 1.925 | 2.050 | 1.925 | 1.925 | 1.925 | 18,179 |
| 2024-01-12 | 1.940 | 2.050 | 1.930 | 2.040 | 2.040 | 15,186 |
| 2024-01-11 | 1.905 | 1.905 | 1.880 | 1.900 | 1.900 | 15,217 |
| 2024-01-10 | 1.990 | 2.030 | 1.990 | 2.010 | 2.010 | 822 |
| 2024-01-09 | 1.945 | 1.980 | 1.945 | 1.980 | 1.980 | 3,873 |
| 2024-01-08 | 2.030 | 2.030 | 1.855 | 1.945 | 1.945 | 46,197 |
| 2024-01-05 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 3,879 |
| 2024-01-04 | 1.900 | 2.090 | 1.900 | 1.970 | 1.970 | 4,037 |
| 2024-01-03 | 1.895 | 1.895 | 1.840 | 1.895 | 1.895 | 5,291 |
| 2024-01-02 | 1.835 | 1.895 | 1.835 | 1.895 | 1.895 | 4,204 |
| 2023-12-29 | 1.870 | 1.895 | 1.840 | 1.895 | 1.895 | 19,709 |
| 2023-12-28 | 1.980 | 2.020 | 1.870 | 1.895 | 1.895 | 39,811 |
| 2023-12-27 | 2.200 | 2.200 | 1.875 | 1.875 | 1.875 | 167,690 |
| 2023-12-22 | 2.030 | 2.030 | 1.900 | 1.925 | 1.925 | 86,698 |
| 2023-12-21 | 2.090 | 2.090 | 2.000 | 2.030 | 2.030 | 39,198 |
| 2023-12-20 | 2.040 | 2.060 | 1.945 | 2.060 | 2.060 | 57,515 |
| 2023-12-19 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 616 |
| 2023-12-18 | 2.130 | 2.130 | 2.050 | 2.060 | 2.060 | 12,260 |
| 2023-12-15 | 2.110 | 2.180 | 2.110 | 2.180 | 2.180 | 2,338 |
| 2023-12-14 | 2.070 | 2.100 | 2.000 | 2.090 | 2.090 | 12,007 |
| 2023-12-13 | 2.020 | 2.060 | 2.000 | 2.060 | 2.060 | 6,030 |
| 2023-12-12 | 2.120 | 2.120 | 2.070 | 2.070 | 2.070 | 19,917 |
| 2023-12-11 | 2.100 | 2.110 | 2.100 | 2.100 | 2.100 | 5,310 |
| 2023-12-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2023-12-07 | 2.050 | 2.100 | 2.030 | 2.100 | 2.100 | 10,057 |
| 2023-12-06 | 2.100 | 2.190 | 2.100 | 2.100 | 2.100 | 17,723 |
| 2023-12-05 | 2.180 | 2.180 | 2.110 | 2.110 | 2.110 | 2,727 |
| 2023-12-04 | 2.230 | 2.230 | 2.150 | 2.150 | 2.150 | 9,449 |
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.