Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.240	2.240	2.240	2.240	2.240	2,000
2023-09-07	2.260	2.260	2.180	2.180	2.180	5,715
2023-09-06	2.190	2.190	2.180	2.180	2.180	10,000
2023-09-05	2.290	2.290	2.290	2.290	2.290	0
2023-09-04	2.290	2.290	2.290	2.290	2.290	333
2023-09-01	2.210	2.290	2.180	2.290	2.290	21,761
2023-08-31	2.350	2.350	2.220	2.320	2.320	4,258
2023-08-30	2.590	2.590	2.300	2.350	2.350	10,849
2023-08-29	2.290	2.290	2.290	2.290	2.290	176
2023-08-28	2.260	2.260	2.170	2.170	2.170	2,286
2023-08-25	2.270	2.270	2.200	2.200	2.200	6,265
2023-08-24	2.270	2.270	2.270	2.270	2.270	2,600
2023-08-23	2.300	2.430	2.300	2.320	2.320	1,012
2023-08-22	2.590	2.590	2.200	2.200	2.200	101
2023-08-21	2.370	2.590	2.080	2.320	2.320	58,463
2023-08-18	2.130	2.130	2.130	2.130	2.130	0
2023-08-17	2.280	2.600	2.130	2.130	2.130	30,434
2023-08-16	2.260	2.260	2.220	2.240	2.240	13,860
2023-08-15	2.130	2.260	2.020	2.260	2.260	19,459
2023-08-14	2.230	2.230	2.130	2.130	2.130	20,472
2023-08-11	2.330	2.350	2.270	2.340	2.340	3,722
2023-08-10	2.360	2.570	2.270	2.290	2.290	15,098
2023-08-09	2.360	2.570	2.360	2.400	2.400	3,589
2023-08-08	2.470	2.470	2.470	2.470	2.470	633
2023-08-07	2.500	2.500	2.500	2.500	2.500	4,000
2023-08-04	2.570	2.570	2.360	2.500	2.500	11,795
2023-08-03	2.280	2.280	2.280	2.280	2.280	0
2023-08-02	2.300	2.300	2.280	2.280	2.280	1,056
2023-08-01	2.500	2.500	2.280	2.280	2.280	1,048
2023-07-31	2.450	2.480	2.380	2.380	2.380	4,479
2023-07-28	2.530	2.530	2.530	2.530	2.530	0
2023-07-27	2.410	2.530	2.400	2.530	2.530	14,437
2023-07-26	2.500	2.510	2.360	2.490	2.490	13,977
2023-07-25	2.800	2.800	2.500	2.680	2.680	51,157
2023-07-24	2.380	2.600	2.380	2.600	2.600	9,770
2023-07-21	2.400	2.400	2.300	2.400	2.400	19,969
2023-07-20	2.350	2.390	2.260	2.390	2.390	1,699
2023-07-19	2.300	2.300	2.300	2.300	2.300	1,019
2023-07-18	2.380	2.380	2.380	2.380	2.380	0
2023-07-17	2.220	2.380	2.220	2.380	2.380	5,277
2023-07-14	2.380	2.380	2.380	2.380	2.380	0
2023-07-13	2.550	2.590	2.380	2.380	2.380	6,757
2023-07-12	2.550	2.550	2.550	2.550	2.550	8,807
2023-07-11	2.370	2.400	2.300	2.300	2.300	4,445
2023-07-10	2.560	2.560	2.340	2.550	2.550	519
2023-07-07	2.520	2.560	2.480	2.560	2.560	15,403
2023-07-06	2.360	2.360	2.250	2.310	2.310	16,970
2023-07-05	2.380	2.380	2.330	2.330	2.330	4,035
2023-07-04	2.670	2.670	1.995	2.250	2.250	26,523
2023-07-03	2.700	2.800	2.340	2.560	2.560	78,619
2023-06-30	2.500	2.710	2.500	2.700	2.700	11,057
2023-06-29	2.390	2.390	2.390	2.390	2.390	443
2023-06-28	2.390	2.390	2.380	2.380	2.380	1,165
2023-06-27	2.350	2.440	2.350	2.440	2.440	14,846
2023-06-26	2.610	2.610	2.590	2.590	2.590	11,700
2023-06-22	2.590	2.590	2.590	2.590	2.590	0
2023-06-21	2.890	2.890	2.590	2.590	2.590	7,610
2023-06-20	2.790	2.790	2.760	2.760	2.760	642
2023-06-19	2.790	2.790	2.790	2.790	2.790	3,450
2023-06-16	2.790	2.790	2.790	2.790	2.790	0

← NewerPage 14 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.