Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.720	2.860	2.720	2.840	2.840	8,299
2026-07-24	2.770	2.800	2.700	2.800	2.800	33,359
2026-07-23	2.890	2.890	2.750	2.750	2.750	4,968
2026-07-22	2.850	2.890	2.720	2.750	2.750	29,361
2026-07-21	2.900	2.900	2.850	2.880	2.880	1,439
2026-07-20	2.900	2.900	2.860	2.900	2.900	2,958
2026-07-17	2.950	2.950	2.860	2.900	2.900	13,150
2026-07-16	2.930	3.000	2.910	2.920	2.920	2,475
2026-07-15	2.900	2.980	2.900	2.970	2.970	2,803
2026-07-14	2.960	2.960	2.960	2.960	2.960	3,500
2026-07-13	3.010	3.010	2.930	2.930	2.930	1,938
2026-07-10	3.030	3.030	2.930	2.960	2.960	1,612
2026-07-09	3.040	3.040	2.940	3.020	3.020	557
2026-07-08	3.050	3.060	2.970	3.020	3.020	6,667
2026-07-07	3.090	3.100	3.050	3.050	3.050	5,363
2026-07-06	3.040	3.100	2.970	3.090	3.090	9,610
2026-07-03	3.050	3.060	2.950	3.040	3.040	16,716
2026-07-02	2.950	3.500	2.830	3.390	3.390	113,517
2026-07-01	3.090	3.090	2.910	2.940	2.940	33,467
2026-06-30	2.980	2.980	2.940	2.980	2.980	7,058
2026-06-29	3.000	3.000	3.000	3.000	3.000	263
2026-06-26	3.040	3.040	2.980	2.990	2.990	4,812
2026-06-25	3.090	3.090	2.990	2.990	2.990	5,682
2026-06-24	3.060	3.090	3.040	3.050	3.050	19,439
2026-06-23	3.010	3.070	3.010	3.010	3.010	6,281
2026-06-22	3.030	3.090	2.970	3.020	3.020	18,703
2026-06-18	2.980	3.050	2.890	3.030	3.030	34,938
2026-06-17	2.980	3.250	2.800	3.250	3.250	67,087
2026-06-16	3.090	3.270	2.830	2.980	2.980	124,721
2026-06-15	3.070	3.170	3.060	3.100	3.100	57,626
2026-06-12	3.050	3.070	3.000	3.070	3.070	1,161
2026-06-11	2.950	3.100	2.950	3.010	3.010	61,044
2026-06-10	2.850	3.140	2.800	2.880	2.880	64,724
2026-06-09	2.850	2.920	2.850	2.860	2.860	2,563
2026-06-08	2.870	2.950	2.870	2.920	2.920	1,412
2026-06-05	2.820	3.020	2.820	3.020	3.020	20,054
2026-06-04	2.880	2.900	2.810	2.900	2.900	13,577
2026-06-03	2.940	2.940	2.910	2.940	2.940	612
2026-06-02	2.940	2.980	2.700	2.950	2.950	16,962
2026-06-01	2.850	2.950	2.850	2.910	2.910	10,443
2026-05-29	3.010	3.150	2.840	2.840	2.840	51,877
2026-05-28	3.000	3.010	2.950	2.950	2.950	454
2026-05-27	3.000	3.000	2.930	2.950	2.950	7,730
2026-05-26	2.990	2.990	2.990	2.990	2.990	6
2026-05-25	3.040	3.040	2.910	2.990	2.990	16,445
2026-05-22	3.030	3.030	2.960	3.020	3.020	1,114
2026-05-21	2.950	3.050	2.950	3.020	3.020	19,555
2026-05-20	2.970	3.260	2.710	2.940	2.940	104,271
2026-05-19	2.950	3.080	2.920	3.000	3.000	73,217
2026-05-18	3.010	3.010	2.690	2.950	2.950	16,859
2026-05-15	3.030	3.030	2.940	2.950	2.950	7,729
2026-05-13	2.990	3.030	2.930	3.010	3.010	9,393
2026-05-12	3.000	3.040	2.950	2.990	2.990	17,170
2026-05-11	3.050	3.090	2.970	3.000	3.000	5,337
2026-05-08	3.060	3.060	2.980	3.060	3.060	7,499
2026-05-07	3.140	3.180	3.010	3.090	3.090	25,178
2026-05-06	3.140	3.140	2.970	3.140	3.140	6,638
2026-05-05	3.190	3.250	2.320	3.150	3.150	9,666
2026-05-04	3.090	3.260	3.090	3.190	3.190	27,385
2026-04-30	3.090	3.090	3.010	3.090	3.090	1,031

← NewerPage 2 of 20 · 1,171 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.