Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.080 | 2.140 | 2.000 | 2.100 | 2.100 | 113,603 |
| 2025-08-08 | 2.000 | 2.180 | 1.970 | 2.060 | 2.060 | 190,341 |
| 2025-08-07 | 1.970 | 1.980 | 1.900 | 1.970 | 1.970 | 9,049 |
| 2025-08-06 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 3,205 |
| 2025-08-05 | 1.970 | 2.020 | 1.920 | 1.960 | 1.960 | 43,258 |
| 2025-08-04 | 2.020 | 2.160 | 1.990 | 1.990 | 1.990 | 72,708 |
| 2025-08-01 | 2.020 | 2.020 | 1.880 | 2.000 | 2.000 | 59,690 |
| 2025-07-31 | 2.020 | 2.080 | 1.940 | 2.040 | 2.040 | 15,851 |
| 2025-07-30 | 2.000 | 2.060 | 1.970 | 2.020 | 2.020 | 20,475 |
| 2025-07-29 | 1.990 | 2.040 | 1.960 | 1.990 | 1.990 | 60,011 |
| 2025-07-28 | 1.960 | 2.020 | 1.960 | 1.990 | 1.990 | 30,978 |
| 2025-07-25 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 19,985 |
| 2025-07-24 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 5,007 |
| 2025-07-23 | 1.950 | 1.990 | 1.930 | 1.950 | 1.950 | 13,894 |
| 2025-07-22 | 1.970 | 2.080 | 1.910 | 1.960 | 1.960 | 73,571 |
| 2025-07-21 | 2.080 | 2.080 | 1.910 | 1.960 | 1.960 | 56,749 |
| 2025-07-18 | 1.990 | 2.000 | 1.920 | 1.940 | 1.940 | 24,268 |
| 2025-07-17 | 2.000 | 2.060 | 1.890 | 1.970 | 1.970 | 13,670 |
| 2025-07-16 | 1.950 | 2.020 | 1.820 | 1.860 | 1.860 | 33,065 |
| 2025-07-15 | 1.910 | 1.950 | 1.840 | 1.850 | 1.850 | 393 |
| 2025-07-14 | 1.900 | 1.970 | 1.900 | 1.900 | 1.900 | 30,281 |
| 2025-07-11 | 1.930 | 1.960 | 1.900 | 1.920 | 1.920 | 32,661 |
| 2025-07-10 | 2.000 | 2.000 | 1.890 | 1.930 | 1.930 | 27,616 |
| 2025-07-09 | 1.900 | 1.950 | 1.840 | 1.890 | 1.890 | 102,321 |
| 2025-07-08 | 1.870 | 2.040 | 1.860 | 1.860 | 1.860 | 36,647 |
| 2025-07-07 | 1.860 | 1.860 | 1.830 | 1.860 | 1.860 | 3,146 |
| 2025-07-04 | 1.830 | 1.990 | 1.820 | 1.820 | 1.820 | 92,304 |
| 2025-07-03 | 1.910 | 1.950 | 1.880 | 1.880 | 1.880 | 33,680 |
| 2025-07-02 | 1.920 | 1.950 | 1.810 | 1.910 | 1.910 | 59,423 |
| 2025-07-01 | 1.850 | 1.920 | 1.800 | 1.920 | 1.920 | 60,420 |
| 2025-06-30 | 1.830 | 1.930 | 1.820 | 1.900 | 1.900 | 61,302 |
| 2025-06-27 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 25,549 |
| 2025-06-26 | 1.710 | 1.840 | 1.710 | 1.770 | 1.770 | 9,118 |
| 2025-06-25 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 387 |
| 2025-06-24 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 2,475 |
| 2025-06-23 | 1.610 | 1.840 | 1.610 | 1.800 | 1.800 | 36,712 |
| 2025-06-19 | 1.930 | 1.930 | 1.830 | 1.830 | 1.830 | 14,467 |
| 2025-06-18 | 1.940 | 2.200 | 1.810 | 1.830 | 1.830 | 63,288 |
| 2025-06-17 | 1.840 | 1.900 | 1.790 | 1.860 | 1.860 | 22,044 |
| 2025-06-16 | 1.840 | 2.300 | 1.560 | 1.820 | 1.820 | 80,526 |
| 2025-06-13 | 1.840 | 1.920 | 1.810 | 1.860 | 1.860 | 61,173 |
| 2025-06-12 | 1.920 | 1.930 | 1.810 | 1.840 | 1.840 | 24,484 |
| 2025-06-11 | 1.990 | 1.990 | 1.850 | 1.900 | 1.900 | 54,997 |
| 2025-06-10 | 1.910 | 1.990 | 1.800 | 1.850 | 1.850 | 106,350 |
| 2025-06-09 | 1.910 | 1.910 | 1.660 | 1.750 | 1.750 | 31,170 |
| 2025-06-05 | 1.720 | 1.760 | 1.640 | 1.750 | 1.750 | 30,159 |
| 2025-06-04 | 1.850 | 1.850 | 1.620 | 1.680 | 1.680 | 43,849 |
| 2025-06-03 | 1.700 | 1.880 | 1.690 | 1.750 | 1.750 | 9,588 |
| 2025-06-02 | 1.640 | 1.740 | 1.630 | 1.740 | 1.740 | 40,032 |
| 2025-05-30 | 1.720 | 1.760 | 1.660 | 1.660 | 1.660 | 3,614 |
| 2025-05-28 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 7,226 |
| 2025-05-27 | 1.840 | 1.840 | 1.720 | 1.750 | 1.750 | 29,464 |
| 2025-05-26 | 1.690 | 1.750 | 1.670 | 1.750 | 1.750 | 23,771 |
| 2025-05-23 | 1.670 | 1.700 | 1.620 | 1.690 | 1.690 | 77,488 |
| 2025-05-22 | 1.590 | 1.990 | 1.540 | 1.650 | 1.650 | 121,292 |
| 2025-05-21 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 46,304 |
| 2025-05-20 | 1.530 | 1.660 | 1.510 | 1.610 | 1.610 | 67,443 |
| 2025-05-19 | 1.770 | 1.780 | 1.530 | 1.580 | 1.580 | 59,326 |
| 2025-05-16 | 1.650 | 1.700 | 1.620 | 1.670 | 1.670 | 26,338 |
| 2025-05-15 | 1.800 | 1.800 | 1.520 | 1.640 | 1.640 | 83,536 |
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.