Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.190 | 1.190 | 1.120 | 1.150 | 1.150 | 50,739 |
| 2024-11-13 | 1.160 | 1.180 | 1.130 | 1.180 | 1.180 | 9,012 |
| 2024-11-12 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 5,575 |
| 2024-11-11 | 1.150 | 1.190 | 1.110 | 1.140 | 1.140 | 48,098 |
| 2024-11-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 16,022 |
| 2024-11-07 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 4,034 |
| 2024-11-06 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 9,592 |
| 2024-11-05 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 16,923 |
| 2024-11-04 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 1,610 |
| 2024-11-01 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 20,865 |
| 2024-10-31 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 14,152 |
| 2024-10-30 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 28,702 |
| 2024-10-29 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 94,318 |
| 2024-10-28 | 1.430 | 1.700 | 1.060 | 1.100 | 1.100 | 132,092 |
| 2024-10-25 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 927 |
| 2024-10-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-23 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 1,708 |
| 2024-10-22 | 1.150 | 1.170 | 1.100 | 1.170 | 1.170 | 32,702 |
| 2024-10-21 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 175 |
| 2024-10-18 | 1.110 | 1.140 | 1.080 | 1.120 | 1.120 | 16,605 |
| 2024-10-17 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 53 |
| 2024-10-16 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 47,615 |
| 2024-10-15 | 1.150 | 1.610 | 1.110 | 1.130 | 1.130 | 68,151 |
| 2024-10-14 | 1.400 | 1.650 | 1.120 | 1.120 | 1.120 | 172,087 |
| 2024-10-11 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 11,796 |
| 2024-10-10 | 1.050 | 1.150 | 1.050 | 1.100 | 1.100 | 10,601 |
| 2024-10-09 | 1.110 | 1.120 | 1.070 | 1.100 | 1.100 | 22,832 |
| 2024-10-08 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 24,943 |
| 2024-10-07 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 7,959 |
| 2024-10-04 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 5,112 |
| 2024-10-03 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 2,475 |
| 2024-10-02 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 49 |
| 2024-10-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 15,216 |
| 2024-09-30 | 1.230 | 1.230 | 1.110 | 1.150 | 1.150 | 57,802 |
| 2024-09-27 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 16,217 |
| 2024-09-26 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 14,742 |
| 2024-09-25 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 19,058 |
| 2024-09-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6,336 |
| 2024-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 258 |
| 2024-09-20 | 1.400 | 1.400 | 1.190 | 1.190 | 1.190 | 26,071 |
| 2024-09-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,010 |
| 2024-09-18 | 1.220 | 1.400 | 1.200 | 1.200 | 1.200 | 12,746 |
| 2024-09-17 | 1.240 | 1.240 | 1.140 | 1.160 | 1.160 | 4,671 |
| 2024-09-16 | 1.170 | 1.210 | 1.150 | 1.170 | 1.170 | 9,978 |
| 2024-09-13 | 1.140 | 1.400 | 1.140 | 1.180 | 1.180 | 10,790 |
| 2024-09-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2 |
| 2024-09-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 12,455 |
| 2024-09-10 | 1.240 | 1.240 | 1.150 | 1.190 | 1.190 | 98,590 |
| 2024-09-09 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 2,883 |
| 2024-09-06 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 3,426 |
| 2024-09-05 | 1.210 | 1.250 | 1.190 | 1.250 | 1.250 | 18,689 |
| 2024-09-04 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 2,989 |
| 2024-09-03 | 1.190 | 1.310 | 1.170 | 1.260 | 1.260 | 134,323 |
| 2024-09-02 | 1.100 | 1.300 | 1.080 | 1.190 | 1.190 | 329,055 |
| 2024-08-30 | 1.070 | 1.150 | 1.040 | 1.080 | 1.080 | 127,999 |
| 2024-08-29 | 1.060 | 1.110 | 1.030 | 1.070 | 1.070 | 75,202 |
| 2024-08-28 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 91,983 |
| 2024-08-27 | 1.090 | 1.300 | 1.010 | 1.030 | 1.030 | 195,784 |
| 2024-08-26 | 0.990 | 1.010 | 0.970 | 1.010 | 1.010 | 106,772 |
| 2024-08-23 | 0.985 | 1.010 | 0.950 | 1.010 | 1.010 | 157,595 |
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.