Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	147.80	147.80	146.80	146.81	142.32	12,681
2024-02-16	150.50	150.80	149.70	150.25	145.66	8,721
2024-02-15	146.50	149.40	145.40	149.38	144.82	23,979
2024-02-14	143.75	144.99	142.00	144.70	140.28	15,343
2024-02-13	144.40	145.40	141.60	143.11	138.74	3,628
2024-02-12	145.60	145.60	144.50	145.34	140.89	13,475
2024-02-09	146.10	146.10	144.50	145.62	141.17	6,473
2024-02-08	144.10	146.50	144.10	146.10	141.63	10,439
2024-02-07	139.00	143.70	139.00	142.29	137.94	29,147
2024-02-06	134.80	134.80	129.70	134.79	130.66	6,164
2024-02-05	134.60	134.60	133.40	133.71	129.62	4,333
2024-02-02	137.60	137.60	133.70	135.44	131.30	11,607
2024-02-01	136.30	138.80	136.10	137.58	133.38	4,693
2024-01-31	136.70	138.00	136.30	137.60	133.39	3,022
2024-01-30	135.75	137.00	135.50	136.59	132.42	7,892
2024-01-29	135.85	136.00	134.50	134.68	130.56	3,557
2024-01-26	134.90	136.90	133.70	136.21	132.05	4,877
2024-01-25	133.90	135.21	133.90	134.76	130.64	12,656
2024-01-24	133.75	134.70	133.30	134.50	130.39	5,272
2024-01-23	133.50	133.50	132.30	132.42	128.37	5,118
2024-01-22	131.90	133.40	131.90	132.81	128.74	5,106
2024-01-19	132.20	132.20	130.30	130.79	126.79	9,223
2024-01-18	129.05	131.90	129.00	129.44	125.48	5,595
2024-01-17	128.60	129.10	127.00	127.83	123.92	2,700
2024-01-16	130.40	130.40	128.80	129.48	125.52	3,516
2024-01-15	133.45	133.50	130.20	130.34	126.35	6,071
2024-01-12	132.60	134.60	132.50	134.03	129.93	16,711
2024-01-11	132.60	135.00	132.20	133.40	129.32	6,762
2024-01-10	133.80	133.80	132.00	132.19	128.14	9,932
2024-01-09	132.70	133.90	131.70	133.17	129.10	28,943
2024-01-08	129.65	131.80	129.00	129.69	125.72	108,943
2024-01-05	129.20	129.20	128.30	128.72	124.79	4,226
2024-01-04	129.45	130.30	129.00	129.00	125.05	12,924
2024-01-03	132.50	133.01	128.91	129.88	125.90	187,939
2024-01-02	134.50	135.50	132.30	132.98	128.91	257,842
2023-12-29	135.00	136.50	135.00	136.39	132.22	2,158
2023-12-28	133.80	135.10	133.80	134.77	130.65	4,175
2023-12-27	132.50	134.30	132.50	133.87	129.77	22,545
2023-12-22	129.30	131.80	129.30	131.22	127.20	3,483
2023-12-21	130.90	130.90	129.10	129.38	125.43	6,648
2023-12-20	132.20	132.50	130.70	131.22	127.20	4,415
2023-12-19	131.20	133.80	131.20	132.99	128.92	9,063
2023-12-18	129.30	130.90	129.30	129.99	126.01	14,877
2023-12-15	131.00	133.60	131.00	131.84	127.80	6,905
2023-12-14	125.15	130.80	125.00	130.16	126.18	7,312
2023-12-13	123.55	123.84	122.20	123.34	119.57	11,573
2023-12-12	124.60	125.80	122.91	123.50	119.73	11,037
2023-12-11	124.70	125.70	124.00	124.89	121.07	10,859
2023-12-08	124.10	125.70	123.70	124.48	120.67	17,770
2023-12-07	122.60	124.40	121.80	123.63	119.85	9,235
2023-12-06	121.40	124.30	121.40	123.20	119.43	12,110
2023-12-05	117.25	120.70	117.10	119.02	115.38	18,926
2023-12-04	118.20	119.00	116.59	116.59	113.02	4,215
2023-12-01	120.40	121.00	116.90	117.98	114.37	45,263
2023-11-30	119.85	120.80	117.50	117.50	113.91	17,543
2023-11-29	118.80	120.20	118.80	119.50	115.85	18,844
2023-11-28	118.10	118.10	115.60	118.10	114.49	9,067
2023-11-27	117.35	119.00	117.20	118.09	114.48	10,709
2023-11-24	117.55	117.80	117.20	117.39	113.80	7,307
2023-11-23	118.40	119.00	117.60	117.91	114.31	10,189

← NewerPage 12 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	2.5000 SEK
2025-08-27	2.2000 SEK
2024-08-27	1.9000 SEK
2023-08-30	1.6000 SEK
2022-08-31	1.3000 SEK
2021-08-25	1.0000 SEK
2020-08-26	6.0000 SEK
2019-08-28	7.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.