Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.030 | 3.030 | 2.990 | 3.000 | 3.000 | 18,101 |
| 2022-12-20 | 3.010 | 3.160 | 3.000 | 3.000 | 3.000 | 6,836 |
| 2022-12-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-12-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-12-15 | 3.090 | 3.090 | 2.990 | 3.040 | 3.040 | 9,999 |
| 2022-12-14 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 835 |
| 2022-12-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 501 |
| 2022-12-12 | 3.090 | 3.230 | 2.960 | 3.150 | 3.150 | 2,649 |
| 2022-12-09 | 3.020 | 3.140 | 2.980 | 2.980 | 2.980 | 1,607 |
| 2022-12-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-12-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 535 |
| 2022-12-06 | 3.300 | 3.300 | 2.820 | 3.200 | 3.200 | 1,014 |
| 2022-12-05 | 3.000 | 3.320 | 2.970 | 3.320 | 3.320 | 1,616 |
| 2022-12-02 | 3.050 | 3.320 | 3.050 | 3.100 | 3.100 | 2,813 |
| 2022-12-01 | 3.060 | 3.210 | 3.060 | 3.210 | 3.210 | 1,946 |
| 2022-11-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2022-11-29 | 3.050 | 3.060 | 3.050 | 3.050 | 3.050 | 3,563 |
| 2022-11-28 | 3.230 | 3.230 | 3.100 | 3.100 | 3.100 | 5,564 |
| 2022-11-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2022-11-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2022-11-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2022-11-22 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 1,220 |
| 2022-11-21 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-11-18 | 3.240 | 3.240 | 3.010 | 3.230 | 3.230 | 1,847 |
| 2022-11-17 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 500 |
| 2022-11-16 | 3.290 | 3.290 | 3.220 | 3.240 | 3.240 | 2,271 |
| 2022-11-15 | 3.320 | 3.320 | 3.020 | 3.200 | 3.200 | 3,010 |
| 2022-11-14 | 3.310 | 3.310 | 3.130 | 3.300 | 3.300 | 2,729 |
| 2022-11-11 | 3.320 | 3.320 | 3.310 | 3.310 | 3.310 | 600 |
| 2022-11-10 | 3.120 | 3.290 | 3.120 | 3.120 | 3.120 | 570 |
| 2022-11-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 350 |
| 2022-11-08 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 3,000 |
| 2022-11-07 | 3.350 | 3.350 | 3.140 | 3.320 | 3.320 | 2,185 |
| 2022-11-04 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 395 |
| 2022-11-03 | 3.120 | 3.370 | 3.120 | 3.370 | 3.370 | 155 |
| 2022-11-02 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 1,194 |
| 2022-11-01 | 3.390 | 3.390 | 3.000 | 3.280 | 3.280 | 7,169 |
| 2022-10-31 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 129 |
| 2022-10-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 336 |
| 2022-10-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 57 |
| 2022-10-26 | 3.200 | 3.420 | 3.200 | 3.390 | 3.390 | 1,535 |
| 2022-10-25 | 3.120 | 3.460 | 3.120 | 3.390 | 3.390 | 4,150 |
| 2022-10-24 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2022-10-21 | 3.160 | 3.350 | 3.160 | 3.310 | 3.310 | 1,083 |
| 2022-10-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 150 |
| 2022-10-19 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 4,695 |
| 2022-10-18 | 3.100 | 3.410 | 3.100 | 3.100 | 3.100 | 819 |
| 2022-10-17 | 2.970 | 3.100 | 2.970 | 3.100 | 3.100 | 8,417 |
| 2022-10-14 | 3.120 | 3.150 | 2.920 | 3.150 | 3.150 | 62,225 |
| 2022-10-13 | 3.180 | 3.200 | 3.170 | 3.200 | 3.200 | 22,775 |
| 2022-10-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-11 | 3.290 | 3.300 | 3.280 | 3.280 | 3.280 | 32,801 |
| 2022-10-10 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 3,302 |
| 2022-10-07 | 3.350 | 3.360 | 3.350 | 3.350 | 3.350 | 24,791 |
| 2022-10-06 | 3.490 | 3.490 | 3.300 | 3.420 | 3.420 | 276 |
| 2022-10-05 | 3.480 | 3.480 | 3.340 | 3.340 | 3.340 | 3,407 |
| 2022-10-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1 |
| 2022-10-03 | 3.490 | 3.490 | 3.430 | 3.430 | 3.430 | 1,000 |
| 2022-09-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2022-09-29 | 3.090 | 3.470 | 3.090 | 3.430 | 3.430 | 8,920 |
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.