Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 2.250 | 2.260 | 2.200 | 2.250 | 2.250 | 88,002 |
| 2022-07-05 | 2.500 | 2.510 | 2.490 | 2.500 | 2.500 | 122,004 |
| 2022-07-04 | 2.610 | 2.610 | 2.500 | 2.500 | 2.500 | 36,141 |
| 2022-07-01 | 2.350 | 2.770 | 2.110 | 2.770 | 2.770 | 14,599 |
| 2022-06-30 | 2.440 | 2.440 | 2.350 | 2.350 | 2.350 | 3,250 |
| 2022-06-29 | 2.450 | 2.450 | 2.350 | 2.350 | 2.350 | 366 |
| 2022-06-28 | 2.490 | 2.490 | 2.120 | 2.470 | 2.470 | 2,562 |
| 2022-06-27 | 2.570 | 2.570 | 2.120 | 2.500 | 2.500 | 2,058 |
| 2022-06-23 | 2.310 | 2.310 | 2.180 | 2.180 | 2.180 | 5,203 |
| 2022-06-22 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2022-06-21 | 2.600 | 2.600 | 2.300 | 2.300 | 2.300 | 6,841 |
| 2022-06-20 | 2.120 | 2.500 | 2.120 | 2.500 | 2.500 | 840 |
| 2022-06-17 | 2.600 | 2.830 | 2.600 | 2.830 | 2.830 | 220 |
| 2022-06-16 | 2.890 | 2.890 | 2.110 | 2.600 | 2.600 | 3,539 |
| 2022-06-15 | 2.750 | 2.930 | 2.510 | 2.900 | 2.900 | 3,589 |
| 2022-06-14 | 3.160 | 3.160 | 2.610 | 2.980 | 2.980 | 4,320 |
| 2022-06-13 | 2.800 | 3.140 | 2.800 | 3.140 | 3.140 | 649 |
| 2022-06-10 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 690 |
| 2022-06-09 | 2.900 | 3.200 | 2.900 | 3.000 | 3.000 | 268 |
| 2022-06-08 | 3.150 | 3.150 | 2.900 | 2.900 | 2.900 | 8,237 |
| 2022-06-07 | 3.130 | 3.450 | 3.110 | 3.150 | 3.150 | 5,209 |
| 2022-06-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4 |
| 2022-06-02 | 3.440 | 3.440 | 3.130 | 3.400 | 3.400 | 53 |
| 2022-06-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 46 |
| 2022-05-31 | 3.150 | 3.400 | 3.150 | 3.200 | 3.200 | 3,809 |
| 2022-05-30 | 3.380 | 3.380 | 3.120 | 3.120 | 3.120 | 1,994 |
| 2022-05-27 | 3.420 | 3.420 | 3.130 | 3.390 | 3.390 | 1,697 |
| 2022-05-25 | 3.490 | 3.490 | 3.440 | 3.450 | 3.450 | 936 |
| 2022-05-24 | 3.250 | 3.250 | 3.110 | 3.240 | 3.240 | 3,748 |
| 2022-05-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-05-20 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 713 |
| 2022-05-19 | 3.210 | 3.250 | 3.140 | 3.250 | 3.250 | 5,692 |
| 2022-05-18 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 239 |
| 2022-05-17 | 3.710 | 3.710 | 3.330 | 3.330 | 3.330 | 344 |
| 2022-05-16 | 3.320 | 3.490 | 3.250 | 3.380 | 3.380 | 2,345 |
| 2022-05-13 | 3.200 | 3.660 | 3.140 | 3.330 | 3.330 | 2,630 |
| 2022-05-12 | 3.120 | 3.750 | 3.120 | 3.200 | 3.200 | 7,067 |
| 2022-05-11 | 3.750 | 3.750 | 3.470 | 3.500 | 3.500 | 706 |
| 2022-05-10 | 3.400 | 3.790 | 3.200 | 3.750 | 3.750 | 5,849 |
| 2022-05-09 | 3.200 | 3.500 | 3.020 | 3.140 | 3.140 | 8,669 |
| 2022-05-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 26 |
| 2022-05-05 | 3.830 | 3.830 | 3.210 | 3.500 | 3.500 | 13,904 |
| 2022-05-04 | 3.710 | 3.770 | 3.210 | 3.410 | 3.410 | 11,755 |
| 2022-05-03 | 3.640 | 3.640 | 3.400 | 3.620 | 3.620 | 6,746 |
| 2022-05-02 | 3.980 | 3.980 | 3.700 | 3.700 | 3.700 | 1,262 |
| 2022-04-29 | 3.990 | 4.010 | 3.880 | 3.900 | 3.900 | 1,963 |
| 2022-04-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2022-04-27 | 3.900 | 4.090 | 3.700 | 4.020 | 4.020 | 5,857 |
| 2022-04-26 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 2,173 |
| 2022-04-25 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 56 |
| 2022-04-22 | 4.130 | 4.200 | 4.100 | 4.200 | 4.200 | 4,769 |
| 2022-04-21 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 99 |
| 2022-04-20 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 312 |
| 2022-04-19 | 4.320 | 4.320 | 4.130 | 4.250 | 4.250 | 3,613 |
| 2022-04-14 | 4.130 | 4.330 | 4.130 | 4.330 | 4.330 | 33 |
| 2022-04-13 | 4.400 | 4.400 | 4.130 | 4.140 | 4.140 | 227 |
| 2022-04-12 | 4.200 | 4.200 | 4.130 | 4.130 | 4.130 | 1,110 |
| 2022-04-11 | 4.130 | 4.370 | 4.130 | 4.300 | 4.300 | 1,200 |
| 2022-04-08 | 4.600 | 4.600 | 4.420 | 4.420 | 4.420 | 40 |
| 2022-04-07 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 301 |
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.