Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	116.50	118.90	116.50	118.13	114.52	17,972
2023-11-21	116.80	118.60	116.40	117.46	113.87	19,605
2023-11-20	114.30	117.70	114.10	117.18	113.60	19,943
2023-11-17	112.20	115.10	112.20	114.42	110.92	20,318
2023-11-16	113.00	113.00	112.00	112.36	108.92	17,581
2023-11-15	112.60	116.00	111.90	114.66	111.16	53,853
2023-11-14	107.15	113.80	106.00	111.09	107.69	706,765
2023-11-13	106.00	106.00	104.50	106.00	102.76	17,663
2023-11-10	107.35	107.40	104.00	107.30	104.02	8,347
2023-11-09	106.00	107.90	105.40	105.80	102.56	21,119
2023-11-08	104.00	106.90	103.80	106.50	103.25	22,717
2023-11-07	105.25	105.90	104.70	105.02	101.81	18,476
2023-11-06	106.30	106.30	104.90	105.91	102.67	13,022
2023-11-03	104.88	106.10	104.69	105.74	102.51	5,577
2023-11-02	102.43	106.30	102.20	105.61	102.38	10,798
2023-11-01	102.30	102.30	100.20	101.23	98.136	4,793
2023-10-31	100.78	101.90	100.50	101.19	98.098	205,586
2023-10-30	100.43	101.20	99.750	100.49	97.415	179,500
2023-10-27	103.20	103.20	98.800	103.20	100.04	22,824
2023-10-26	103.00	104.20	103.00	103.59	100.43	9,052
2023-10-25	107.00	107.00	96.800	98.278	95.273	27,780
2023-10-24	104.30	105.40	103.30	104.79	101.58	41,347
2023-10-23	102.00	103.89	101.70	102.58	99.447	13,529
2023-10-20	103.00	103.00	101.60	101.99	98.867	297,148
2023-10-19	101.70	104.10	101.70	102.59	99.449	9,807
2023-10-18	101.55	104.00	101.20	102.18	99.052	6,864
2023-10-17	105.20	105.20	102.50	103.05	99.901	23,519
2023-10-16	107.00	107.00	104.40	105.89	102.65	24,570
2023-10-13	110.00	110.00	108.00	108.10	104.79	7,410
2023-10-12	111.85	112.70	111.10	111.29	107.89	9,035
2023-10-11	111.00	112.60	111.00	111.61	108.20	6,667
2023-10-10	109.25	112.71	109.10	110.35	106.98	9,318
2023-10-09	107.85	110.00	106.00	108.91	105.58	12,325
2023-10-06	110.10	110.10	108.00	109.59	106.24	33,117
2023-10-05	108.90	111.70	108.70	110.01	106.65	6,339
2023-10-04	109.50	109.50	108.10	108.59	105.27	18,447
2023-10-03	111.35	111.70	109.10	110.61	107.23	406,512
2023-10-02	110.80	112.20	110.80	111.34	107.93	32,111
2023-09-29	112.60	112.60	110.70	111.01	107.62	13,485
2023-09-28	109.50	111.00	109.50	110.37	106.99	20,428
2023-09-27	108.90	109.60	108.90	109.18	105.84	12,372
2023-09-26	110.00	110.30	107.20	108.51	105.19	14,750
2023-09-25	110.90	111.10	109.00	109.85	106.49	12,024
2023-09-22	110.60	111.70	110.20	110.80	107.41	11,082
2023-09-21	110.60	112.25	110.60	112.25	108.81	12,540
2023-09-20	108.50	111.62	108.40	111.62	108.21	14,736
2023-09-19	110.80	110.80	108.80	109.74	106.39	45,043
2023-09-18	113.20	113.20	110.20	110.93	107.54	27,311
2023-09-15	113.40	115.10	113.40	113.59	110.11	17,498
2023-09-14	110.60	112.70	109.60	110.87	107.48	10,195
2023-09-13	110.90	111.00	108.70	110.23	106.85	14,598
2023-09-12	111.25	112.90	110.40	111.02	107.63	20,139
2023-09-11	115.25	115.60	111.66	112.19	108.76	9,153
2023-09-08	116.20	116.80	115.30	115.49	111.96	6,222
2023-09-07	118.40	118.60	115.50	115.64	112.10	11,032
2023-09-06	118.20	119.30	118.00	118.35	114.73	33,926
2023-09-05	118.30	118.80	117.80	117.91	114.31	45,292
2023-09-04	116.80	118.80	116.00	118.42	114.80	8,273
2023-09-01	113.65	116.80	113.30	116.39	112.83	19,330
2023-08-31	113.30	115.60	113.30	113.70	110.22	10,573

← NewerPage 13 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.