Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.210	2.210	2.170	2.170	2.170	7,672
2023-11-30	2.160	2.160	2.110	2.160	2.160	12,052
2023-11-29	2.080	2.080	2.080	2.080	2.080	63
2023-11-28	2.090	2.090	2.040	2.060	2.060	10,056
2023-11-27	2.200	2.200	1.995	2.050	2.050	27,518
2023-11-24	2.200	2.200	2.090	2.100	2.100	42,294
2023-11-23	2.200	2.230	2.200	2.230	2.230	7,818
2023-11-22	2.180	2.200	2.180	2.190	2.190	4,533
2023-11-21	2.140	2.170	2.140	2.170	2.170	5,534
2023-11-20	2.160	2.200	2.140	2.170	2.170	14,051
2023-11-17	2.140	2.140	2.100	2.140	2.140	23,860
2023-11-16	2.180	2.180	2.080	2.080	2.080	14,968
2023-11-15	2.190	2.190	2.120	2.130	2.130	12,041
2023-11-14	2.160	2.200	2.160	2.200	2.200	6,547
2023-11-13	2.130	2.140	2.130	2.140	2.140	10,507
2023-11-10	2.130	2.130	2.070	2.070	2.070	16,002
2023-11-09	2.170	2.170	2.090	2.100	2.100	20,040
2023-11-08	2.150	2.150	2.140	2.140	2.140	8,000
2023-11-07	2.170	2.180	2.170	2.180	2.180	10,250
2023-11-06	2.140	2.140	2.140	2.140	2.140	0
2023-11-03	2.140	2.140	2.140	2.140	2.140	4
2023-11-02	2.160	2.190	2.140	2.140	2.140	12,435
2023-11-01	2.150	2.150	2.150	2.150	2.150	154
2023-10-31	2.150	2.150	2.150	2.150	2.150	1,395
2023-10-30	2.120	2.120	2.120	2.120	2.120	0
2023-10-27	2.100	2.150	2.100	2.120	2.120	4,425
2023-10-26	2.130	2.130	2.100	2.100	2.100	7,280
2023-10-25	2.140	2.140	2.140	2.140	2.140	760
2023-10-24	2.160	2.160	2.160	2.160	2.160	0
2023-10-23	2.260	2.260	2.160	2.160	2.160	9,554
2023-10-20	2.250	2.290	2.250	2.260	2.260	10,042
2023-10-19	2.240	2.240	2.240	2.240	2.240	520
2023-10-18	2.240	2.240	2.240	2.240	2.240	0
2023-10-17	2.240	2.240	2.240	2.240	2.240	1,000
2023-10-16	2.280	2.280	2.280	2.280	2.280	6,617
2023-10-13	2.280	2.280	2.280	2.280	2.280	741
2023-10-12	2.240	2.320	2.240	2.320	2.320	17,248
2023-10-11	2.200	2.240	2.190	2.240	2.240	7,672
2023-10-10	2.200	2.200	2.160	2.190	2.190	10,290
2023-10-09	2.240	2.270	2.200	2.220	2.220	38,670
2023-10-06	2.250	2.260	2.200	2.240	2.240	39,727
2023-10-05	2.210	2.230	2.210	2.230	2.230	8,505
2023-10-04	2.280	2.280	2.270	2.270	2.270	11,622
2023-10-03	2.390	2.390	2.310	2.310	2.310	8,676
2023-10-02	2.390	2.400	2.390	2.390	2.390	958
2023-09-29	2.340	2.400	2.340	2.400	2.400	2,721
2023-09-28	2.350	2.360	2.280	2.320	2.320	17,278
2023-09-27	2.230	2.310	2.230	2.310	2.310	9,465
2023-09-26	2.240	2.240	2.240	2.240	2.240	7,707
2023-09-25	2.260	2.350	2.260	2.280	2.280	24,942
2023-09-22	2.280	2.340	2.220	2.220	2.220	18,060
2023-09-21	2.330	2.330	2.330	2.330	2.330	0
2023-09-20	2.310	2.330	2.310	2.330	2.330	17,000
2023-09-19	2.300	2.340	2.210	2.210	2.210	21,961
2023-09-18	2.300	2.320	2.300	2.300	2.300	3,963
2023-09-15	2.150	2.150	2.140	2.140	2.140	4,436
2023-09-14	2.140	2.140	2.130	2.140	2.140	10,500
2023-09-13	2.130	2.340	2.130	2.290	2.290	274
2023-09-12	2.190	2.190	2.130	2.130	2.130	4,540
2023-09-11	2.250	2.250	2.170	2.190	2.190	25,452

← NewerPage 13 of 20 · 1,172 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.