Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	98.575	101.70	98.050	99.296	94.944	109,153
2022-09-07	97.150	98.250	95.800	96.846	92.601	153,385
2022-09-06	96.450	99.600	96.450	97.411	93.141	30,749
2022-09-05	94.625	97.500	94.350	96.890	92.643	9,234
2022-09-02	94.850	97.450	94.850	96.330	92.108	19,788
2022-09-01	97.375	97.650	93.950	94.749	90.595	11,308
2022-08-31	98.800	98.800	96.500	97.600	93.322	161,251
2022-08-30	97.550	99.350	97.550	98.900	93.322	252,026
2022-08-26	100.88	101.20	97.600	97.746	92.233	31,177
2022-08-25	101.18	101.90	99.800	100.00	94.360	13,899
2022-08-24	100.10	101.00	97.700	98.206	92.667	17,574
2022-08-23	99.275	100.60	97.450	100.20	94.548	10,438
2022-08-22	97.950	99.650	97.950	98.535	92.978	103,451
2022-08-19	99.000	99.000	96.100	97.540	92.038	7,612
2022-08-18	100.60	101.30	99.000	99.992	94.352	55,154
2022-08-17	101.63	102.40	100.00	100.76	95.079	18,163
2022-08-16	103.30	103.30	101.80	102.69	96.900	35,323
2022-08-15	103.73	104.60	102.80	103.07	97.253	28,179
2022-08-12	103.28	103.70	103.20	103.29	97.465	107,245
2022-08-11	103.53	106.00	103.30	104.35	98.463	18,094
2022-08-10	101.55	104.10	100.70	102.23	96.461	3,689
2022-08-09	106.20	106.20	101.00	101.00	95.303	8,567
2022-08-08	108.00	109.30	107.30	107.59	101.52	5,422
2022-08-05	109.45	111.10	105.60	105.60	99.644	3,452
2022-08-04	109.05	109.70	108.00	108.88	102.74	4,732
2022-08-03	107.50	109.30	107.50	108.51	102.39	4,256
2022-08-02	107.20	107.20	105.00	106.33	100.33	4,890
2022-08-01	110.40	110.40	106.94	109.48	103.31	3,397
2022-07-29	109.20	110.90	109.20	109.29	103.12	17,264
2022-07-28	107.05	108.10	106.80	107.14	101.10	17,475
2022-07-27	103.40	106.10	103.40	105.36	99.418	13,029
2022-07-26	104.20	105.70	102.70	104.27	98.393	2,374
2022-07-25	103.93	105.50	102.60	104.49	98.600	26,957
2022-07-22	101.30	105.00	101.30	103.26	97.439	17,662
2022-07-21	98.300	101.30	98.300	99.030	93.445	5,083
2022-07-20	96.125	98.550	93.500	96.604	91.156	71,736
2022-07-19	99.350	100.20	95.950	97.262	91.776	14,844
2022-07-18	95.400	98.100	95.400	98.100	92.567	7,333
2022-07-15	93.675	95.210	90.850	93.092	87.841	4,903
2022-07-14	92.400	93.600	92.400	93.000	87.754	5,939
2022-07-13	94.825	94.950	92.550	94.450	89.123	19,123
2022-07-12	89.150	94.500	89.150	94.491	89.161	5,966
2022-07-11	88.725	90.061	88.456	88.456	83.467	9,479
2022-07-08	89.825	90.300	88.000	88.391	83.406	14,727
2022-07-07	88.875	89.750	87.450	88.304	83.323	9,493
2022-07-06	85.800	88.450	85.800	88.150	83.178	23,450
2022-07-05	83.000	85.150	82.800	84.175	79.427	2,304
2022-07-04	85.450	85.450	82.400	85.111	80.311	4,899
2022-07-01	82.000	86.500	81.750	83.053	78.368	21,354
2022-06-30	82.525	83.450	79.750	82.850	78.177	29,147
2022-06-29	84.600	84.600	83.000	84.156	79.409	20,385
2022-06-28	86.200	86.950	85.700	86.231	81.367	1,720
2022-06-27	85.750	87.350	85.750	86.800	81.904	79,457
2022-06-23	84.250	84.250	82.350	83.614	78.898	2,741
2022-06-22	83.450	84.900	81.950	83.319	78.620	8,778
2022-06-21	84.625	86.100	83.840	83.840	79.111	6,416
2022-06-20	86.450	87.100	83.756	83.756	79.032	445
2022-06-17	85.875	86.700	84.350	84.409	79.648	19,723
2022-06-16	84.450	84.450	82.800	84.150	79.404	1,577
2022-06-15	86.875	88.300	85.750	87.591	82.651	8,361

← NewerPage 18 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.