Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.740	2.880	2.740	2.760	2.760	25,204
2026-01-30	2.700	2.720	2.700	2.720	2.720	4,199
2026-01-29	2.820	2.820	2.700	2.700	2.700	10,469
2026-01-28	2.800	2.880	2.780	2.820	2.820	12,446
2026-01-27	2.940	2.940	2.520	2.820	2.820	31,681
2026-01-26	2.880	2.940	2.820	2.940	2.940	17,110
2026-01-23	2.880	2.880	2.800	2.800	2.800	2,597
2026-01-22	2.800	3.020	2.620	2.860	2.860	79,704
2026-01-21	3.020	3.020	2.500	2.780	2.780	74,051
2026-01-20	2.940	3.020	2.900	3.020	3.020	45,316
2026-01-19	2.940	3.100	2.880	2.960	2.960	12,327
2026-01-16	3.000	3.000	2.860	2.940	2.940	13,034
2026-01-15	2.980	3.000	2.820	3.000	3.000	36,638
2026-01-14	3.000	3.000	2.940	2.940	2.940	12,801
2026-01-13	3.200	3.200	2.920	2.980	2.980	22,259
2026-01-12	2.800	2.860	2.760	2.860	2.860	56,887
2026-01-09	2.820	3.040	2.500	2.780	2.780	33,990
2026-01-08	2.760	2.780	2.760	2.760	2.760	2,263
2026-01-07	2.840	2.920	2.780	2.820	2.820	27,225
2026-01-05	2.940	2.980	2.860	2.940	2.940	38,915
2026-01-02	2.800	3.240	2.740	2.880	2.880	26,534
2025-12-30	3.160	3.160	2.800	2.820	2.820	22,997
2025-12-29	2.760	2.800	2.760	2.760	2.760	12,251
2025-12-23	2.780	2.780	2.720	2.760	2.760	9,087
2025-12-22	2.800	2.800	2.740	2.800	2.800	5,001
2025-12-19	2.800	2.800	2.720	2.740	2.740	20,924
2025-12-18	2.860	2.900	2.820	2.820	2.820	11,649
2025-12-17	2.840	2.840	2.820	2.820	2.820	1,105
2025-12-16	2.860	2.860	2.740	2.820	2.820	24,152
2025-12-15	2.780	2.980	2.780	2.880	2.880	11,330
2025-12-12	2.800	2.800	2.720	2.760	2.760	2,987
2025-12-11	2.740	2.800	2.720	2.800	2.800	10,435
2025-12-10	2.840	3.100	2.600	2.800	2.800	58,890
2025-12-09	2.860	2.960	2.840	2.880	2.880	40,811
2025-12-08	2.920	2.920	2.860	2.860	2.860	12,793
2025-12-05	2.920	2.920	2.840	2.840	2.840	10,756
2025-12-04	2.700	2.980	2.700	2.920	2.920	33,949
2025-12-03	2.640	2.700	2.640	2.680	2.680	2,848
2025-12-02	2.880	2.880	2.640	2.660	2.660	29,508
2025-12-01	2.600	3.140	2.600	2.800	2.800	85,174
2025-11-28	2.660	2.680	2.600	2.600	2.600	18,472
2025-11-27	2.620	2.660	2.560	2.660	2.660	14,586
2025-11-26	2.580	2.680	2.580	2.640	2.640	22,822
2025-11-25	2.500	2.780	2.500	2.680	2.680	37,244
2025-11-24	2.560	2.600	2.400	2.600	2.600	67,558
2025-11-21	2.540	2.620	2.500	2.620	2.620	72,054
2025-11-20	2.600	2.620	2.540	2.620	2.620	12,406
2025-11-19	2.360	2.620	2.320	2.620	2.620	90,224
2025-11-18	2.280	2.500	2.280	2.380	2.380	48,667
2025-11-17	2.360	2.440	2.320	2.380	2.380	19,240
2025-11-14	2.300	2.380	2.280	2.360	2.360	9,255
2025-11-13	2.340	2.440	2.340	2.360	2.360	31,295
2025-11-12	2.240	2.440	2.220	2.340	2.340	11,308
2025-11-11	2.320	2.320	2.240	2.280	2.280	3,085
2025-11-10	2.360	2.360	2.280	2.280	2.280	20,010
2025-11-07	2.440	2.440	2.260	2.360	2.360	46,494
2025-11-06	2.340	2.840	2.340	2.340	2.340	81,485
2025-11-05	2.420	2.460	2.300	2.300	2.300	60,028
2025-11-04	2.700	2.700	2.300	2.480	2.480	154,859
2025-11-03	2.940	2.940	2.680	2.680	2.680	43,593

← NewerPage 4 of 5 · 250 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.