Lyckegard Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.940	2.940	2.680	2.680	2.680	43,593
2025-10-31	2.740	2.920	2.640	2.920	2.920	45,928
2025-10-30	2.620	2.760	2.620	2.740	2.740	32,803
2025-10-29	2.920	2.920	2.560	2.620	2.620	51,730
2025-10-28	2.700	2.960	2.520	2.920	2.920	106,343
2025-10-27	2.400	2.980	2.360	2.520	2.520	33,485
2025-10-24	2.240	2.400	2.240	2.400	2.400	26,468
2025-10-23	2.340	2.340	2.340	2.340	2.340	5,072
2025-10-22	2.200	2.340	2.200	2.340	2.340	19,245
2025-10-21	2.340	2.340	2.180	2.220	2.220	41,236
2025-10-20	2.240	2.420	2.240	2.320	2.320	17,428
2025-10-17	2.400	2.400	2.280	2.300	2.300	15,791
2025-10-16	2.320	2.360	2.280	2.340	2.340	12,856
2025-10-15	2.380	2.380	2.360	2.360	2.360	1,486
2025-10-14	2.360	2.400	2.300	2.400	2.400	21,334
2025-10-13	2.420	2.420	2.340	2.360	2.360	11,571
2025-10-10	2.300	2.440	2.300	2.440	2.440	28,623
2025-10-09	2.440	2.500	2.340	2.340	2.340	22,206
2025-10-08	2.460	2.600	2.340	2.380	2.380	80,947
2025-10-07	2.600	2.740	2.500	2.520	2.520	31,774
2025-10-06	2.780	2.800	2.640	2.720	2.720	38,371
2025-10-03	3.040	3.040	2.680	2.800	2.800	30,214
2025-10-02	2.820	2.880	2.740	2.800	2.800	14,478
2025-10-01	2.800	2.820	2.720	2.800	2.800	19,348
2025-09-30	2.700	3.100	2.700	2.820	2.820	32,642
2025-09-29	2.540	3.360	2.540	2.700	2.700	147,457
2025-09-26	2.480	2.600	2.420	2.520	2.520	13,989
2025-09-25	2.480	2.500	2.340	2.440	2.440	71,393
2025-09-24	2.420	2.420	2.360	2.400	2.400	15,687
2025-09-23	2.320	2.420	2.280	2.420	2.420	66,824
2025-09-22	2.340	2.420	2.260	2.320	2.320	68,843
2025-09-19	2.320	2.360	2.240	2.340	2.340	38,090
2025-09-18	2.580	2.580	2.200	2.360	2.360	143,338
2025-09-17	2.580	2.680	2.480	2.480	2.480	109,654
2025-09-16	2.700	2.900	2.480	2.620	2.620	117,493
2025-09-15	2.880	2.880	2.700	2.780	2.780	14,154
2025-09-12	2.740	3.020	2.720	2.860	2.860	29,640
2025-09-11	2.700	2.720	2.620	2.680	2.680	34,740
2025-09-10	3.280	3.280	2.480	2.720	2.720	228,559
2025-09-09	4.100	4.100	3.000	3.280	3.280	392,928
2025-09-08	3.800	4.000	3.660	3.740	3.740	92,514
2025-09-05	3.680	3.880	3.420	3.640	3.640	260,501
2025-09-04	3.520	3.520	3.340	3.380	3.380	23,993
2025-09-03	3.400	3.500	3.400	3.440	3.440	49,625
2025-09-02	4.100	4.100	3.280	3.380	3.380	220,109
2025-09-01	3.580	4.100	3.580	4.100	4.100	385,125
2025-08-29	3.420	3.660	3.340	3.540	3.540	171,294
2025-08-28	3.200	3.500	3.200	3.340	3.340	258,561
2025-08-27	2.900	3.340	2.900	3.080	3.080	164,972
2025-08-26	2.500	2.900	2.500	2.820	2.820	175,245
2025-08-25	2.600	2.600	2.260	2.440	2.440	113,176
2025-08-22	2.400	2.900	2.280	2.460	2.460	233,430
2025-08-21	2.500	2.700	2.120	2.360	2.360	431,036
2025-08-20	2.180	2.260	2.180	2.260	2.260	39,384
2025-08-19	2.080	2.180	2.080	2.180	2.180	11,059
2025-08-18	2.100	2.180	2.080	2.120	2.120	5,209
2025-08-15	2.060	2.100	2.040	2.060	2.060	23,185
2025-08-14	2.120	2.120	2.020	2.040	2.040	32,169
2025-08-13	2.100	2.360	2.060	2.100	2.100	53,614
2025-08-12	2.040	2.100	1.970	2.060	2.060	51,040

← NewerPage 5 of 20 · 1,172 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.