Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	135.25	136.10	133.70	134.70	128.80	14,751
2023-06-01	133.20	135.80	133.20	135.59	129.65	23,359
2023-05-31	135.05	135.70	131.40	133.98	128.11	14,553
2023-05-30	136.50	137.60	135.30	135.59	129.64	26,622
2023-05-26	131.55	136.00	131.20	136.00	130.04	8,761
2023-05-25	130.20	132.90	130.00	131.21	125.46	7,128
2023-05-24	132.31	132.31	129.30	129.50	123.82	36,097
2023-05-23	137.30	137.30	133.80	135.90	129.94	7,844
2023-05-22	139.25	139.50	136.40	137.70	131.66	9,403
2023-05-19	136.30	138.70	136.10	138.29	132.22	37,067
2023-05-17	131.85	135.20	131.80	135.20	129.27	8,040
2023-05-16	134.40	136.69	127.10	130.39	124.68	34,082
2023-05-15	131.65	135.70	131.10	135.10	129.18	62,384
2023-05-12	130.50	131.90	130.50	131.10	125.35	5,519
2023-05-11	132.80	132.90	129.40	130.20	124.49	7,252
2023-05-10	133.85	135.60	131.10	135.00	129.08	11,631
2023-05-09	132.80	134.20	132.50	133.57	127.71	16,271
2023-05-05	134.20	136.40	134.20	136.40	130.42	58,233
2023-05-04	132.60	133.80	131.40	133.80	127.93	83,334
2023-05-03	133.35	134.11	131.60	133.02	127.19	19,987
2023-05-02	132.10	134.10	130.70	132.60	126.79	16,815
2023-04-28	128.80	132.00	128.80	130.40	124.69	23,260
2023-04-27	127.00	130.70	127.00	128.90	123.25	106,975
2023-04-26	125.55	126.40	122.40	126.30	120.76	5,297
2023-04-25	123.75	125.40	122.70	125.20	119.71	17,035
2023-04-24	124.50	125.70	123.20	125.11	119.62	235,965
2023-04-21	124.00	124.90	122.60	123.33	117.92	6,979
2023-04-20	126.00	127.70	123.40	124.50	119.04	8,036
2023-04-19	129.55	131.20	125.80	126.33	120.79	16,928
2023-04-18	124.80	131.20	124.80	130.60	124.88	43,747
2023-04-17	129.05	130.20	127.70	130.00	124.30	43,744
2023-04-14	126.00	128.51	126.00	128.25	122.63	4,733
2023-04-13	126.60	128.20	126.00	126.50	120.96	8,911
2023-04-12	126.00	126.00	125.60	125.87	120.35	9,437
2023-04-11	125.50	126.90	125.50	126.90	121.34	3,449
2023-04-06	125.70	125.70	124.40	124.80	119.33	4,232
2023-04-05	127.35	128.80	124.90	127.47	121.88	24,051
2023-04-04	127.20	129.90	127.20	128.76	123.12	26,022
2023-04-03	128.60	129.20	124.30	125.74	120.23	99,569
2023-03-31	127.50	130.20	127.50	129.80	124.11	2,286
2023-03-30	124.80	127.60	124.80	124.80	119.33	3,587
2023-03-29	121.15	123.10	121.10	121.75	116.41	23,157
2023-03-28	120.00	121.99	120.00	121.99	116.65	23,829
2023-03-27	119.65	121.00	118.64	120.19	114.93	6,375
2023-03-24	118.50	119.50	116.80	117.33	112.19	5,926
2023-03-23	117.05	119.20	115.10	119.08	113.86	1,790
2023-03-22	116.80	118.10	115.00	117.11	111.98	4,009
2023-03-21	118.40	119.70	116.00	117.72	112.56	347,229
2023-03-20	114.00	118.80	112.20	117.10	111.97	22,319
2023-03-17	118.00	119.20	114.90	115.69	110.62	10,007
2023-03-16	117.50	117.50	114.20	117.29	112.15	19,834
2023-03-15	118.10	118.50	113.60	114.80	109.77	11,011
2023-03-14	114.50	119.00	114.40	117.09	111.96	8,328
2023-03-13	116.10	116.10	111.10	115.80	110.72	12,494
2023-03-10	117.80	117.80	115.80	116.46	111.36	6,544
2023-03-09	119.45	120.00	118.50	119.30	114.07	3,547
2023-03-08	118.60	120.00	118.20	118.67	113.46	5,749
2023-03-07	120.40	121.10	119.20	119.99	114.73	5,719
2023-03-06	121.75	122.80	120.57	120.57	115.28	9,285
2023-03-03	120.30	121.80	120.00	121.41	116.09	12,674

← NewerPage 15 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.