Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	3.070	3.070	3.070	3.070	3.070	2,073
2022-09-27	3.220	3.220	3.220	3.220	3.220	0
2022-09-26	3.230	3.550	3.080	3.220	3.220	13,800
2022-09-23	3.310	3.590	3.310	3.590	3.590	1,268
2022-09-22	3.400	3.500	3.300	3.500	3.500	18,050
2022-09-21	3.500	3.500	3.400	3.400	3.400	6,998
2022-09-20	3.550	3.750	3.500	3.670	3.670	27,419
2022-09-19	3.720	3.720	3.550	3.550	3.550	1,252
2022-09-16	3.530	3.720	3.530	3.720	3.720	568
2022-09-15	3.740	3.740	3.530	3.530	3.530	253
2022-09-14	3.750	3.750	3.740	3.740	3.740	1,245
2022-09-13	3.780	3.780	3.770	3.770	3.770	28
2022-09-12	3.790	3.790	3.770	3.770	3.770	22
2022-09-09	3.810	3.810	3.780	3.780	3.780	826
2022-09-08	3.900	3.900	3.530	3.820	3.820	6,125
2022-09-07	3.910	3.910	3.510	3.510	3.510	1,762
2022-09-06	3.510	3.970	3.510	3.910	3.910	6,393
2022-09-05	3.600	3.600	3.380	3.510	3.510	3,388
2022-09-02	3.660	3.970	3.600	3.600	3.600	31,931
2022-09-01	3.810	3.910	3.530	3.530	3.530	41,255
2022-08-31	3.910	3.980	3.720	3.820	3.820	6,183
2022-08-30	4.200	4.280	3.860	4.010	4.010	13,419
2022-08-29	4.450	4.450	4.160	4.440	4.440	18,072
2022-08-26	4.780	4.790	4.330	4.450	4.450	29,207
2022-08-25	4.640	4.790	4.240	4.780	4.780	17,424
2022-08-24	4.500	4.730	4.290	4.640	4.640	27,985
2022-08-23	4.840	4.840	4.300	4.500	4.500	29,594
2022-08-22	4.230	4.680	4.230	4.500	4.500	11,506
2022-08-19	4.110	4.940	4.110	4.230	4.230	37,940
2022-08-18	4.950	4.950	4.080	4.100	4.100	22,221
2022-08-17	3.820	5.960	3.820	4.390	4.390	141,169
2022-08-16	3.860	3.860	3.420	3.800	3.800	8,938
2022-08-15	4.190	4.190	3.830	3.860	3.860	7,373
2022-08-12	4.000	4.960	3.970	4.000	4.000	74,185
2022-08-11	3.200	4.000	3.190	3.970	3.970	125,344
2022-08-10	2.750	3.200	2.750	3.190	3.190	20,288
2022-08-09	2.510	2.760	2.510	2.670	2.670	14,959
2022-08-08	2.510	2.530	2.300	2.510	2.510	5,693
2022-08-05	2.740	2.740	2.500	2.510	2.510	7,840
2022-08-04	2.770	2.770	2.530	2.540	2.540	2,231
2022-08-03	2.880	2.900	2.510	2.780	2.780	7,054
2022-08-02	2.740	2.740	2.740	2.740	2.740	19
2022-08-01	2.360	2.740	2.360	2.740	2.740	5,739
2022-07-29	2.830	2.830	2.680	2.800	2.800	373
2022-07-28	3.120	3.120	2.390	2.830	2.830	2,566
2022-07-27	2.900	2.900	2.550	2.660	2.660	9,770
2022-07-26	2.180	2.810	2.180	2.790	2.790	29,727
2022-07-25	2.200	2.200	2.200	2.200	2.200	271
2022-07-22	2.370	2.370	2.210	2.300	2.300	4,251
2022-07-21	2.370	2.380	2.370	2.380	2.380	1,250
2022-07-20	2.220	2.380	2.210	2.380	2.380	5,706
2022-07-19	2.200	2.210	2.200	2.210	2.210	2,035
2022-07-18	2.160	2.160	2.160	2.160	2.160	0
2022-07-15	2.160	2.160	2.160	2.160	2.160	0
2022-07-14	2.160	2.300	2.150	2.160	2.160	52,345
2022-07-13	2.150	2.280	2.150	2.210	2.210	4,773
2022-07-12	2.200	2.210	2.200	2.210	2.210	4,855
2022-07-11	2.200	2.200	2.200	2.200	2.200	18
2022-07-08	2.160	2.200	2.160	2.200	2.200	22,275
2022-07-07	2.430	2.430	1.920	2.100	2.100	99,976

← NewerPage 18 of 20 · 1,173 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.