Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.860	2.860	2.790	2.790	2.790	4,085
2023-06-14	3.000	3.000	2.880	2.880	2.880	4,060
2023-06-13	2.250	3.140	2.150	3.000	3.000	14,590
2023-06-12	1.900	2.260	1.900	2.260	2.260	3,220
2023-06-09	2.130	2.130	2.130	2.130	2.130	222
2023-06-08	2.150	2.210	2.140	2.170	2.170	2,687
2023-06-07	2.350	2.350	2.130	2.130	2.130	362
2023-06-05	2.300	2.490	2.210	2.310	2.310	3,039
2023-06-02	2.370	2.370	2.230	2.230	2.230	911
2023-06-01	2.380	2.380	2.380	2.380	2.380	195
2023-05-31	2.410	2.410	2.400	2.400	2.400	2,105
2023-05-30	2.470	2.470	2.350	2.430	2.430	5,193
2023-05-29	2.780	2.780	2.200	2.210	2.210	127,233
2023-05-26	2.600	2.600	2.180	2.180	2.180	1,592
2023-05-25	2.150	2.180	1.990	2.180	2.180	7,055
2023-05-24	2.260	2.260	1.900	2.160	2.160	52,196
2023-05-23	2.270	2.270	2.240	2.240	2.240	9,304
2023-05-22	2.420	2.420	2.290	2.290	2.290	23,311
2023-05-19	2.600	2.600	2.260	2.320	2.320	9,155
2023-05-17	2.460	2.470	2.260	2.440	2.440	5,142
2023-05-16	2.370	2.510	2.370	2.460	2.460	8,812
2023-05-15	2.400	2.400	2.400	2.400	2.400	3,000
2023-05-12	2.590	2.590	2.290	2.290	2.290	23,437
2023-05-11	2.560	2.630	2.560	2.630	2.630	4,375
2023-05-10	2.540	2.550	2.540	2.550	2.550	6,337
2023-05-09	2.470	2.470	2.470	2.470	2.470	14
2023-05-08	2.610	2.610	2.400	2.550	2.550	5,187
2023-05-05	2.440	2.550	2.210	2.550	2.550	34,308
2023-05-04	2.630	2.690	2.500	2.580	2.580	13,926
2023-05-03	2.700	2.700	2.700	2.700	2.700	40
2023-05-02	2.530	2.700	2.530	2.700	2.700	3,333
2023-04-28	2.610	2.890	2.600	2.600	2.600	8,772
2023-04-27	2.620	2.620	2.620	2.620	2.620	220
2023-04-26	2.620	2.620	2.620	2.620	2.620	0
2023-04-25	2.690	2.690	2.620	2.620	2.620	352
2023-04-24	2.940	2.940	2.630	2.800	2.800	2,132
2023-04-21	2.610	2.610	2.590	2.590	2.590	4,346
2023-04-20	2.660	2.660	2.480	2.600	2.600	8,082
2023-04-19	2.700	2.700	2.690	2.690	2.690	263
2023-04-18	2.970	2.970	2.690	2.750	2.750	35,248
2023-04-17	2.800	3.010	2.660	2.660	2.660	21,199
2023-04-14	2.870	2.870	2.700	2.790	2.790	9,540
2023-04-13	2.990	2.990	2.900	2.900	2.900	303
2023-04-12	3.050	3.050	3.010	3.010	3.010	844
2023-04-11	3.100	3.100	3.050	3.050	3.050	476
2023-04-06	3.090	3.100	2.990	3.090	3.090	34,713
2023-04-05	3.090	3.090	3.080	3.080	3.080	4,195
2023-04-04	3.800	4.320	2.680	3.290	3.290	10,854
2023-04-03	2.710	3.250	2.710	2.770	2.770	1,419
2023-03-31	2.710	2.710	2.710	2.710	2.710	2,000
2023-03-30	2.800	2.800	2.800	2.800	2.800	0
2023-03-29	2.800	2.800	2.800	2.800	2.800	0
2023-03-28	2.790	2.800	2.790	2.800	2.800	5,275
2023-03-27	2.800	2.800	2.630	2.770	2.770	5,239
2023-03-24	2.640	2.800	2.620	2.770	2.770	3,045
2023-03-23	2.750	2.790	2.630	2.630	2.630	14,178
2023-03-22	2.740	2.740	2.740	2.740	2.740	36
2023-03-21	2.690	2.690	2.690	2.690	2.690	2,747
2023-03-20	2.640	2.800	2.570	2.660	2.660	8,076
2023-03-17	2.810	2.810	2.800	2.800	2.800	5,394

← NewerPage 15 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.