Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	112.50	114.50	112.20	113.25	108.29	14,003
2022-12-01	111.75	113.80	111.50	112.42	107.49	12,524
2022-11-30	108.40	111.70	107.80	110.29	105.45	301,602
2022-11-29	108.80	109.00	107.20	108.15	103.41	29,751
2022-11-28	107.00	109.50	107.00	108.33	103.58	8,088
2022-11-25	108.40	108.40	106.80	107.70	102.98	9,873
2022-11-24	107.65	108.20	106.50	107.50	102.78	7,241
2022-11-23	104.88	107.30	104.20	105.67	101.04	14,842
2022-11-22	105.55	105.70	104.20	104.40	99.824	20,610
2022-11-21	108.50	108.50	101.00	105.38	100.76	61,434
2022-11-18	108.80	111.60	107.70	110.00	105.18	35,791
2022-11-17	110.10	112.00	107.40	109.00	104.22	24,288
2022-11-16	109.35	111.00	108.70	109.04	104.26	9,734
2022-11-15	112.60	112.60	109.90	110.91	106.05	22,890
2022-11-14	110.70	113.70	107.70	111.98	107.07	26,165
2022-11-11	107.80	110.90	107.80	110.90	106.04	12,956
2022-11-10	100.88	108.50	98.400	103.09	98.573	23,735
2022-11-09	103.08	104.90	99.700	101.60	97.146	28,869
2022-11-08	99.800	105.20	99.800	102.38	97.890	30,027
2022-11-07	97.650	100.10	97.050	99.430	95.071	7,006
2022-11-04	95.400	97.450	95.400	97.450	93.178	7,843
2022-11-03	95.750	95.850	93.900	95.003	90.839	18,941
2022-11-02	96.400	97.250	95.700	96.400	92.174	8,085
2022-11-01	96.550	99.250	96.550	97.748	93.463	53,944
2022-10-31	95.500	95.500	94.700	95.044	90.878	9,984
2022-10-28	92.775	95.900	92.600	95.753	91.556	10,071
2022-10-27	95.350	95.940	92.600	93.481	89.383	17,031
2022-10-26	92.300	96.650	91.550	94.065	89.942	50,204
2022-10-25	87.525	92.900	84.900	88.239	84.371	53,151
2022-10-24	82.400	85.009	82.400	82.803	79.173	17,908
2022-10-21	82.525	83.250	81.100	81.720	78.138	13,224
2022-10-20	82.625	83.750	82.000	82.940	79.304	14,350
2022-10-19	84.000	84.000	82.250	82.691	79.066	19,570
2022-10-18	84.250	84.650	82.850	84.070	80.384	10,037
2022-10-17	80.050	83.150	79.500	80.228	76.711	12,861
2022-10-14	79.575	81.700	78.950	80.444	76.918	11,509
2022-10-13	78.350	79.250	75.100	77.740	74.332	39,364
2022-10-12	80.525	80.750	78.400	80.250	76.732	11,225
2022-10-11	81.450	81.450	78.650	79.699	76.205	27,952
2022-10-10	80.725	82.450	79.600	80.016	76.509	4,020
2022-10-07	85.450	85.550	80.600	84.523	80.818	37,846
2022-10-06	97.625	97.950	84.000	86.725	82.923	57,252
2022-10-05	102.43	103.40	100.30	102.07	97.593	9,641
2022-10-04	100.80	103.30	100.80	101.88	97.414	13,118
2022-10-03	95.050	99.950	93.350	94.442	90.302	66,252
2022-09-30	94.100	97.450	94.100	95.367	91.186	4,018
2022-09-29	94.625	94.800	93.164	93.500	89.401	34,190
2022-09-28	93.450	94.400	89.800	91.556	87.543	19,632
2022-09-27	94.725	95.200	93.450	94.365	90.228	11,360
2022-09-26	94.350	96.350	94.350	95.200	91.027	6,004
2022-09-23	92.875	94.400	91.450	92.620	88.560	373,605
2022-09-22	95.850	95.850	93.050	94.118	89.992	1,746
2022-09-21	94.150	98.050	94.150	94.152	90.025	152,522
2022-09-20	93.525	96.600	92.750	94.598	90.451	64,326
2022-09-16	101.18	101.50	98.600	99.704	95.333	842,710
2022-09-15	102.88	103.40	101.20	101.70	97.246	38,000
2022-09-14	103.55	105.50	102.50	103.71	99.166	186,233
2022-09-13	107.55	107.90	104.40	105.82	101.18	64,045
2022-09-12	106.50	108.50	105.60	107.30	102.60	35,006
2022-09-09	102.90	106.70	102.90	105.84	101.20	23,713

← NewerPage 17 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.