Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	115.20	115.20	113.50	113.91	110.43	4,131
2023-08-29	116.90	117.50	116.10	117.03	111.90	1,104,776
2023-08-25	113.60	116.20	113.60	114.91	109.87	17,103
2023-08-24	116.40	117.30	112.90	112.90	107.95	11,588
2023-08-23	114.10	115.60	113.60	115.10	110.05	17,084
2023-08-22	115.15	116.30	114.00	114.78	109.75	27,374
2023-08-21	117.15	118.40	114.40	115.42	110.36	8,433
2023-08-18	117.45	117.90	116.60	117.27	112.13	13,721
2023-08-17	119.00	119.00	117.40	117.92	112.75	7,924
2023-08-16	120.00	121.60	119.80	121.34	116.02	15,183
2023-08-15	122.70	122.70	119.20	121.40	116.08	17,921
2023-08-14	121.55	122.80	121.41	122.00	116.65	18,715
2023-08-11	125.40	125.40	121.60	122.20	116.85	10,497
2023-08-10	124.50	125.70	124.30	125.38	119.88	1,881
2023-08-09	126.50	126.50	124.40	125.05	119.57	33,438
2023-08-08	125.35	126.70	123.90	125.75	120.23	10,044
2023-08-07	126.30	127.00	125.00	126.25	120.71	19,580
2023-08-04	126.60	127.10	125.40	126.91	121.35	4,024
2023-08-03	125.05	126.50	124.20	125.88	120.37	39,815
2023-08-02	123.35	126.30	123.00	125.71	120.20	14,053
2023-08-01	125.85	126.60	123.80	124.60	119.14	6,058
2023-07-31	125.75	127.60	125.00	127.00	121.44	15,879
2023-07-28	126.60	127.60	125.50	126.71	121.16	12,099
2023-07-27	129.30	129.30	127.70	128.90	123.25	9,054
2023-07-26	131.30	131.30	127.30	131.30	125.54	10,445
2023-07-25	129.35	131.70	127.10	128.91	123.26	29,130
2023-07-24	128.50	129.90	127.60	129.00	123.35	4,620
2023-07-21	127.50	129.60	127.50	128.58	122.94	25,844
2023-07-20	126.30	128.30	122.00	127.87	122.26	17,407
2023-07-19	126.60	126.70	119.70	123.39	117.98	39,064
2023-07-18	122.30	123.70	121.80	123.26	117.86	20,762
2023-07-17	121.30	122.20	121.30	122.11	116.76	16,730
2023-07-14	127.50	127.50	119.50	123.75	118.33	77,664
2023-07-13	128.60	131.00	127.50	127.50	121.91	26,611
2023-07-12	128.20	129.00	126.60	128.49	122.85	5,122
2023-07-11	130.30	132.40	128.49	129.50	123.82	6,168
2023-07-10	131.00	131.00	129.60	130.01	124.31	6,376
2023-07-07	132.20	132.20	129.20	130.60	124.88	14,103
2023-07-06	129.55	130.90	129.00	129.95	124.25	20,032
2023-07-05	130.70	131.20	129.20	130.68	124.96	13,291
2023-07-04	132.30	135.00	132.00	134.49	128.59	8,297
2023-07-03	138.10	138.50	130.20	138.50	132.43	6,875
2023-06-30	137.50	139.00	137.50	138.26	132.20	13,367
2023-06-29	135.05	137.80	135.00	136.78	130.78	7,477
2023-06-28	130.60	134.80	128.80	134.75	128.84	7,263
2023-06-27	132.30	132.30	129.10	129.90	124.21	15,713
2023-06-26	134.00	134.00	131.20	132.95	127.13	16,488
2023-06-22	131.05	132.00	129.60	131.90	126.12	14,104
2023-06-21	135.90	135.90	131.70	132.43	126.62	19,928
2023-06-20	136.30	136.30	134.60	135.51	129.57	35,174
2023-06-19	137.15	137.40	133.00	135.80	129.85	9,373
2023-06-16	139.55	139.60	136.80	138.47	132.40	15,493
2023-06-15	137.05	138.31	136.10	138.31	132.25	19,510
2023-06-14	138.60	138.60	136.00	136.80	130.80	10,317
2023-06-13	138.30	142.40	138.00	140.95	134.78	35,264
2023-06-12	137.45	139.49	137.19	138.98	132.89	96,402
2023-06-09	135.05	137.70	134.70	135.83	129.88	76,685
2023-06-08	135.65	136.20	132.30	134.86	128.95	26,612
2023-06-07	136.20	137.50	135.50	136.36	130.38	23,292
2023-06-05	135.15	136.20	134.40	135.10	129.18	10,285

← NewerPage 14 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.