Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.160	3.160	3.070	3.070	3.070	5,014
2026-04-28	3.200	3.200	3.100	3.160	3.160	21,711
2026-04-27	3.080	3.220	3.060	3.220	3.220	12,530
2026-04-24	3.060	3.080	3.030	3.030	3.030	20,939
2026-04-23	2.960	3.000	2.960	2.980	2.980	1,608
2026-04-22	2.820	3.100	2.820	2.990	2.990	72,629
2026-04-21	2.750	2.810	2.750	2.810	2.810	942
2026-04-20	2.860	3.000	2.780	2.780	2.780	24,301
2026-04-17	2.840	2.860	2.770	2.860	2.860	12,291
2026-04-16	2.720	2.770	2.720	2.770	2.770	1,462
2026-04-15	2.800	2.800	2.520	2.750	2.750	15,557
2026-04-14	2.860	2.990	2.790	2.790	2.790	19,056
2026-04-13	2.840	2.840	2.800	2.840	2.840	7,982
2026-04-10	2.880	2.880	2.840	2.840	2.840	11,548
2026-04-09	2.840	2.910	2.840	2.880	2.880	1,603
2026-04-08	2.920	2.930	2.900	2.930	2.930	1,280
2026-04-07	2.860	3.000	2.720	2.920	2.920	15,441
2026-04-02	2.820	3.020	2.820	2.820	2.820	5,805
2026-04-01	2.820	2.900	2.760	2.760	2.760	9,482
2026-03-31	2.740	2.840	2.740	2.840	2.840	1,656
2026-03-30	2.820	2.820	2.760	2.820	2.820	1,106
2026-03-27	2.840	3.080	2.700	2.820	2.820	37,921
2026-03-26	2.740	3.000	2.740	2.840	2.840	27,963
2026-03-25	2.980	2.980	2.660	2.800	2.800	12,290
2026-03-24	2.780	2.780	2.760	2.780	2.780	4,773
2026-03-23	2.720	2.740	2.720	2.720	2.720	9,939
2026-03-20	2.720	2.720	2.640	2.720	2.720	1,140
2026-03-19	2.740	2.740	2.560	2.700	2.700	11,150
2026-03-18	2.780	2.960	2.680	2.720	2.720	31,345
2026-03-17	2.760	3.060	2.700	2.780	2.780	9,626
2026-03-16	2.700	2.780	2.700	2.780	2.780	1,160
2026-03-13	2.780	2.780	2.720	2.720	2.720	534
2026-03-12	2.760	2.780	2.500	2.780	2.780	11,603
2026-03-11	2.740	2.820	2.740	2.740	2.740	2,505
2026-03-10	2.760	2.780	2.720	2.740	2.740	12,574
2026-03-09	2.680	3.220	2.540	2.700	2.700	28,312
2026-03-06	2.760	2.780	2.680	2.780	2.780	9,770
2026-03-05	2.740	2.760	2.700	2.700	2.700	8,084
2026-03-04	2.820	2.840	2.640	2.740	2.740	15,599
2026-03-03	2.880	2.880	2.760	2.860	2.860	29,640
2026-03-02	2.840	2.940	2.660	2.820	2.820	24,668
2026-02-27	2.840	2.860	2.820	2.820	2.820	26,600
2026-02-26	2.740	3.160	2.640	2.920	2.920	37,545
2026-02-25	2.840	2.880	2.800	2.880	2.880	4,413
2026-02-24	2.900	2.900	2.820	2.820	2.820	10,197
2026-02-23	3.100	3.100	2.680	2.960	2.960	69,937
2026-02-20	3.100	3.200	3.080	3.160	3.160	47,556
2026-02-19	2.920	3.200	2.920	3.060	3.060	59,599
2026-02-18	2.600	3.200	2.600	2.920	2.920	135,701
2026-02-17	2.440	2.700	2.440	2.540	2.540	1,487
2026-02-16	2.460	2.480	2.460	2.480	2.480	9,715
2026-02-13	2.620	2.620	2.520	2.560	2.560	12,605
2026-02-12	2.520	2.580	2.460	2.580	2.580	11,024
2026-02-11	2.460	2.500	2.420	2.440	2.440	16,846
2026-02-10	2.480	2.480	2.320	2.460	2.460	19,411
2026-02-09	2.560	2.560	2.360	2.440	2.440	40,873
2026-02-06	2.600	2.700	2.480	2.560	2.560	96,654
2026-02-05	2.700	2.700	2.540	2.600	2.600	41,384
2026-02-04	2.820	2.820	2.700	2.700	2.700	14,686
2026-02-03	2.800	2.840	2.800	2.800	2.800	9,987

← NewerPage 3 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.