Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2023-03-15 | 2.900 | 2.930 | 2.800 | 2.920 | 2.920 | 4,918 |
| 2023-03-14 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 1,885 |
| 2023-03-13 | 2.680 | 2.940 | 2.670 | 2.940 | 2.940 | 12,165 |
| 2023-03-10 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2023-03-09 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 78 |
| 2023-03-08 | 2.680 | 2.760 | 2.590 | 2.740 | 2.740 | 30,216 |
| 2023-03-07 | 2.830 | 2.830 | 2.810 | 2.810 | 2.810 | 1,350 |
| 2023-03-06 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 2,251 |
| 2023-03-03 | 2.810 | 2.920 | 2.810 | 2.920 | 2.920 | 340 |
| 2023-03-02 | 2.970 | 2.970 | 2.950 | 2.950 | 2.950 | 1,576 |
| 2023-03-01 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 230 |
| 2023-02-28 | 2.950 | 2.950 | 2.820 | 2.930 | 2.930 | 2,040 |
| 2023-02-27 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 4,742 |
| 2023-02-24 | 3.130 | 3.130 | 3.000 | 3.000 | 3.000 | 2,497 |
| 2023-02-23 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 3,012 |
| 2023-02-22 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-02-21 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-02-20 | 3.360 | 3.360 | 3.230 | 3.230 | 3.230 | 2,175 |
| 2023-02-17 | 2.990 | 2.990 | 2.850 | 2.850 | 2.850 | 11,647 |
| 2023-02-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2023-02-15 | 3.000 | 3.340 | 3.000 | 3.030 | 3.030 | 2,200 |
| 2023-02-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-02-13 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 9,103 |
| 2023-02-10 | 3.250 | 3.270 | 3.050 | 3.050 | 3.050 | 7,132 |
| 2023-02-09 | 3.460 | 3.460 | 3.250 | 3.450 | 3.450 | 1,131 |
| 2023-02-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 324 |
| 2023-02-07 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 3,361 |
| 2023-02-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 6 |
| 2023-02-03 | 3.460 | 3.460 | 3.300 | 3.430 | 3.430 | 484 |
| 2023-02-02 | 3.240 | 3.460 | 3.230 | 3.460 | 3.460 | 580 |
| 2023-02-01 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 1,669 |
| 2023-01-31 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 339 |
| 2023-01-30 | 3.450 | 3.450 | 3.230 | 3.450 | 3.450 | 130 |
| 2023-01-27 | 3.200 | 3.450 | 3.190 | 3.230 | 3.230 | 23,716 |
| 2023-01-26 | 3.090 | 3.190 | 2.980 | 3.190 | 3.190 | 1,797 |
| 2023-01-25 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 2,876 |
| 2023-01-24 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,100 |
| 2023-01-23 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 500 |
| 2023-01-20 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2023-01-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 157 |
| 2023-01-18 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 812 |
| 2023-01-17 | 3.050 | 3.170 | 3.050 | 3.170 | 3.170 | 193 |
| 2023-01-16 | 3.060 | 3.170 | 2.980 | 3.100 | 3.100 | 5,904 |
| 2023-01-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-01-12 | 3.170 | 3.170 | 3.050 | 3.050 | 3.050 | 327 |
| 2023-01-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,605 |
| 2023-01-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 200 |
| 2023-01-09 | 3.160 | 3.180 | 3.160 | 3.170 | 3.170 | 3,205 |
| 2023-01-05 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 270 |
| 2023-01-04 | 3.160 | 3.160 | 2.980 | 3.120 | 3.120 | 3,731 |
| 2023-01-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 79 |
| 2023-01-02 | 3.160 | 3.160 | 3.150 | 3.160 | 3.160 | 1,751 |
| 2022-12-30 | 2.990 | 3.150 | 2.990 | 3.150 | 3.150 | 4,185 |
| 2022-12-29 | 2.890 | 3.000 | 2.850 | 2.990 | 2.990 | 2,163 |
| 2022-12-28 | 3.060 | 3.060 | 2.950 | 2.950 | 2.950 | 1,200 |
| 2022-12-27 | 2.990 | 3.090 | 2.870 | 3.090 | 3.090 | 2,138 |
| 2022-12-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 70 |
| 2022-12-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 22 |
| 2022-12-21 | 3.030 | 3.030 | 2.990 | 3.000 | 3.000 | 18,101 |
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.