Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.260 | 1.260 | 1.090 | 1.240 | 1.240 | 93,304 |
| 2025-02-13 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 15,859 |
| 2025-02-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-02-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2025-02-10 | 1.260 | 1.260 | 1.190 | 1.260 | 1.260 | 3,608 |
| 2025-02-07 | 1.220 | 1.510 | 1.190 | 1.250 | 1.250 | 218,370 |
| 2025-02-06 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 13,781 |
| 2025-02-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2 |
| 2025-02-04 | 1.170 | 1.170 | 1.090 | 1.140 | 1.140 | 11,411 |
| 2025-02-03 | 1.180 | 1.180 | 1.100 | 1.130 | 1.130 | 101,144 |
| 2025-01-31 | 1.250 | 1.250 | 1.170 | 1.180 | 1.180 | 28,235 |
| 2025-01-30 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 1,084 |
| 2025-01-29 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 39,834 |
| 2025-01-28 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 1,454 |
| 2025-01-27 | 1.270 | 1.280 | 1.220 | 1.260 | 1.260 | 52,474 |
| 2025-01-24 | 1.270 | 1.290 | 1.220 | 1.290 | 1.290 | 10,779 |
| 2025-01-23 | 1.200 | 1.290 | 1.200 | 1.270 | 1.270 | 106,053 |
| 2025-01-22 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 62,183 |
| 2025-01-21 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 96,730 |
| 2025-01-20 | 1.250 | 1.270 | 1.130 | 1.270 | 1.270 | 133,289 |
| 2025-01-17 | 1.350 | 1.350 | 1.130 | 1.250 | 1.250 | 136,689 |
| 2025-01-16 | 1.070 | 1.400 | 1.020 | 1.210 | 1.210 | 424,967 |
| 2025-01-15 | 1.030 | 1.030 | 0.980 | 0.995 | 0.995 | 25,882 |
| 2025-01-14 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 38,480 |
| 2025-01-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10,130 |
| 2025-01-10 | 1.020 | 1.060 | 1.020 | 1.030 | 1.030 | 42,809 |
| 2025-01-09 | 1.030 | 1.050 | 0.990 | 1.050 | 1.050 | 44,217 |
| 2025-01-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2 |
| 2025-01-07 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 2,913 |
| 2025-01-03 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 203 |
| 2025-01-02 | 1.050 | 1.050 | 0.995 | 1.020 | 1.020 | 9,414 |
| 2024-12-30 | 1.090 | 1.090 | 1.000 | 1.040 | 1.040 | 40,502 |
| 2024-12-27 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 2,607 |
| 2024-12-23 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 19,801 |
| 2024-12-20 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,317 |
| 2024-12-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,302 |
| 2024-12-18 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 5,910 |
| 2024-12-17 | 1.060 | 1.070 | 1.030 | 1.070 | 1.070 | 21,226 |
| 2024-12-16 | 1.000 | 1.110 | 1.000 | 1.060 | 1.060 | 49,350 |
| 2024-12-13 | 1.020 | 1.110 | 1.010 | 1.050 | 1.050 | 30,619 |
| 2024-12-12 | 1.080 | 1.080 | 1.000 | 1.040 | 1.040 | 59,347 |
| 2024-12-11 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 1,068 |
| 2024-12-10 | 1.140 | 1.140 | 1.020 | 1.050 | 1.050 | 27,964 |
| 2024-12-09 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 9,084 |
| 2024-12-06 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 8,263 |
| 2024-12-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4 |
| 2024-12-04 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 27,642 |
| 2024-12-03 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 5,269 |
| 2024-12-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 331 |
| 2024-11-29 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 9,426 |
| 2024-11-28 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 23,342 |
| 2024-11-27 | 1.080 | 1.100 | 1.060 | 1.100 | 1.100 | 9,534 |
| 2024-11-26 | 1.120 | 1.120 | 1.050 | 1.080 | 1.080 | 21,865 |
| 2024-11-25 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 6,191 |
| 2024-11-22 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 5,597 |
| 2024-11-21 | 1.080 | 1.080 | 1.040 | 1.080 | 1.080 | 20,277 |
| 2024-11-20 | 1.080 | 1.100 | 1.050 | 1.090 | 1.090 | 54,236 |
| 2024-11-19 | 1.210 | 1.210 | 0.985 | 1.040 | 1.040 | 196,111 |
| 2024-11-18 | 1.270 | 1.270 | 1.190 | 1.200 | 1.200 | 26,480 |
| 2024-11-15 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 7,979 |
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.