Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.750 | 1.980 | 1.750 | 1.800 | 1.800 | 21,390 |
| 2025-05-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-05-12 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 13,434 |
| 2025-05-09 | 1.990 | 1.990 | 1.730 | 1.750 | 1.750 | 90,183 |
| 2025-05-08 | 1.950 | 2.000 | 1.820 | 1.880 | 1.880 | 38,150 |
| 2025-05-07 | 1.890 | 2.000 | 1.830 | 1.890 | 1.890 | 9,397 |
| 2025-05-06 | 1.870 | 1.880 | 1.870 | 1.870 | 1.870 | 6,728 |
| 2025-05-05 | 1.980 | 1.980 | 1.800 | 1.870 | 1.870 | 11,286 |
| 2025-05-02 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 5,048 |
| 2025-04-30 | 1.790 | 1.790 | 1.720 | 1.780 | 1.780 | 8,036 |
| 2025-04-29 | 1.850 | 1.850 | 1.750 | 1.780 | 1.780 | 29,385 |
| 2025-04-28 | 1.960 | 1.960 | 1.900 | 1.920 | 1.920 | 17,337 |
| 2025-04-25 | 1.930 | 2.100 | 1.520 | 1.920 | 1.920 | 116,594 |
| 2025-04-24 | 1.840 | 2.000 | 1.840 | 1.870 | 1.870 | 20,017 |
| 2025-04-23 | 2.000 | 2.000 | 1.820 | 1.820 | 1.820 | 9,152 |
| 2025-04-22 | 1.790 | 1.860 | 1.690 | 1.790 | 1.790 | 46,881 |
| 2025-04-17 | 2.300 | 2.300 | 1.850 | 1.880 | 1.880 | 24,073 |
| 2025-04-16 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 13,135 |
| 2025-04-15 | 1.840 | 1.890 | 1.840 | 1.880 | 1.880 | 29,292 |
| 2025-04-14 | 1.930 | 1.930 | 1.840 | 1.870 | 1.870 | 20,172 |
| 2025-04-11 | 2.280 | 2.280 | 1.710 | 1.770 | 1.770 | 183,784 |
| 2025-04-10 | 1.920 | 2.100 | 1.840 | 1.880 | 1.880 | 29,830 |
| 2025-04-09 | 1.910 | 1.990 | 1.760 | 1.920 | 1.920 | 142,336 |
| 2025-04-08 | 2.000 | 2.340 | 1.860 | 1.980 | 1.980 | 62,414 |
| 2025-04-07 | 1.770 | 2.380 | 1.760 | 1.900 | 1.900 | 90,631 |
| 2025-04-04 | 1.730 | 2.120 | 1.680 | 1.760 | 1.760 | 126,689 |
| 2025-04-03 | 1.750 | 1.750 | 1.700 | 1.730 | 1.730 | 11,230 |
| 2025-04-02 | 1.760 | 1.760 | 1.630 | 1.740 | 1.740 | 36,518 |
| 2025-04-01 | 1.950 | 2.060 | 1.560 | 1.780 | 1.780 | 139,007 |
| 2025-03-31 | 1.850 | 1.940 | 1.740 | 1.940 | 1.940 | 33,046 |
| 2025-03-28 | 1.570 | 1.900 | 1.540 | 1.740 | 1.740 | 127,663 |
| 2025-03-27 | 1.940 | 1.940 | 1.530 | 1.570 | 1.570 | 53,272 |
| 2025-03-26 | 1.400 | 1.780 | 1.290 | 1.510 | 1.510 | 104,706 |
| 2025-03-25 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 22,295 |
| 2025-03-24 | 1.490 | 1.490 | 1.120 | 1.330 | 1.330 | 184,063 |
| 2025-03-21 | 1.510 | 1.510 | 1.260 | 1.320 | 1.320 | 8,165 |
| 2025-03-20 | 1.380 | 1.380 | 1.170 | 1.340 | 1.340 | 33,365 |
| 2025-03-19 | 1.390 | 1.400 | 1.130 | 1.380 | 1.380 | 44,074 |
| 2025-03-18 | 1.390 | 1.430 | 1.330 | 1.370 | 1.370 | 62,198 |
| 2025-03-17 | 1.300 | 1.470 | 1.270 | 1.340 | 1.340 | 243,555 |
| 2025-03-14 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 43,737 |
| 2025-03-13 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 28,940 |
| 2025-03-12 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 3,928 |
| 2025-03-11 | 1.380 | 1.380 | 1.220 | 1.230 | 1.230 | 46,363 |
| 2025-03-10 | 1.320 | 1.320 | 1.180 | 1.260 | 1.260 | 58,217 |
| 2025-03-07 | 1.290 | 1.340 | 1.240 | 1.270 | 1.270 | 54,816 |
| 2025-03-06 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 25,637 |
| 2025-03-05 | 1.410 | 1.410 | 1.110 | 1.350 | 1.350 | 308,196 |
| 2025-03-04 | 1.480 | 1.480 | 1.290 | 1.420 | 1.420 | 58,240 |
| 2025-03-03 | 1.280 | 1.580 | 1.280 | 1.440 | 1.440 | 131,414 |
| 2025-02-28 | 1.190 | 1.580 | 1.190 | 1.250 | 1.250 | 27,194 |
| 2025-02-27 | 1.190 | 1.290 | 1.190 | 1.200 | 1.200 | 53,361 |
| 2025-02-26 | 1.240 | 1.250 | 1.220 | 1.220 | 1.220 | 10,502 |
| 2025-02-25 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 30,907 |
| 2025-02-24 | 1.340 | 1.340 | 1.250 | 1.270 | 1.270 | 25,097 |
| 2025-02-21 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 19,009 |
| 2025-02-20 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 4,311 |
| 2025-02-19 | 1.490 | 1.490 | 1.280 | 1.310 | 1.310 | 32,380 |
| 2025-02-18 | 1.300 | 1.420 | 1.170 | 1.250 | 1.250 | 148,430 |
| 2025-02-17 | 1.160 | 1.220 | 1.150 | 1.220 | 1.220 | 20,261 |
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.