Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	86.875	88.300	85.750	87.591	82.651	8,361
2022-06-14	87.200	87.200	85.150	86.950	82.046	6,979
2022-06-13	88.000	88.000	84.700	85.906	81.060	9,712
2022-06-10	92.250	92.250	88.600	89.050	84.027	5,575
2022-06-09	95.450	95.450	92.200	93.786	88.496	4,917
2022-06-08	97.950	97.950	96.885	97.940	92.416	712
2022-06-07	98.250	98.250	96.050	97.013	91.541	13,703
2022-06-01	95.725	95.750	93.850	95.403	90.022	55,945
2022-05-31	98.600	98.600	95.400	95.800	90.397	153,879
2022-05-30	97.700	98.800	97.700	98.490	92.935	2,732
2022-05-27	93.575	97.150	92.500	92.857	87.620	6,886
2022-05-25	91.525	92.200	91.000	91.800	86.622	3,950
2022-05-24	93.450	94.600	91.150	92.754	87.523	4,328
2022-05-23	91.675	93.650	90.500	91.515	86.354	107,300
2022-05-20	92.150	94.050	90.950	91.200	86.056	13,964
2022-05-19	90.575	92.300	87.594	90.132	85.048	8,653
2022-05-18	92.300	92.300	89.300	90.113	85.030	24,961
2022-05-17	91.750	91.750	89.600	90.557	85.449	6,309
2022-05-16	85.900	88.150	85.900	86.900	81.999	9,731
2022-05-13	84.400	86.250	84.400	85.540	80.715	10,684
2022-05-12	83.575	83.650	82.050	82.555	77.899	10,378
2022-05-11	83.675	84.750	82.840	84.200	79.451	7,308
2022-05-10	84.625	84.688	83.600	84.402	79.642	14,595
2022-05-09	89.800	89.800	84.600	89.723	84.662	21,018
2022-05-06	92.428	92.428	91.500	91.903	86.720	3,660
2022-05-05	96.900	96.900	94.350	95.000	89.642	7,958
2022-05-04	96.923	96.923	95.338	96.923	91.456	5,648
2022-05-03	98.150	98.150	95.600	96.352	90.917	10,506
2022-04-29	98.600	101.60	98.600	100.40	94.738	16,183
2022-04-28	98.800	100.00	97.000	99.000	93.416	6,698
2022-04-27	99.075	99.500	97.000	98.000	92.473	27,158
2022-04-26	100.23	101.40	98.000	99.729	94.104	23,969
2022-04-25	100.50	100.50	99.000	99.395	93.789	10,323
2022-04-22	104.10	104.10	102.89	103.30	97.477	2,633
2022-04-21	105.15	107.30	105.00	105.69	99.724	4,649
2022-04-20	103.10	104.90	103.10	104.42	98.526	3,255
2022-04-19	104.20	104.20	101.00	101.62	95.892	23,879
2022-04-14	102.70	104.40	102.70	103.35	97.522	3,929
2022-04-13	101.93	102.40	99.550	102.20	96.436	6,459
2022-04-12	104.00	104.90	101.70	103.80	97.945	18,610
2022-04-11	105.00	105.00	103.50	104.60	98.700	1,060
2022-04-08	108.00	108.50	106.80	107.16	101.12	2,459
2022-04-07	108.20	109.00	107.00	107.69	101.61	5,638
2022-04-06	108.10	108.10	105.80	106.72	100.70	7,065
2022-04-05	110.80	111.80	108.80	109.91	103.71	8,340
2022-04-04	108.00	110.90	106.10	109.90	103.70	3,251
2022-04-01	106.60	107.70	105.60	107.50	101.44	1,758
2022-03-31	107.25	108.60	106.60	106.90	100.87	3,101
2022-03-30	106.80	106.80	104.30	105.58	99.622	10,319
2022-03-29	106.20	106.70	106.20	106.50	100.49	1,966
2022-03-28	101.80	103.10	101.80	103.00	97.190	20,163
2022-03-25	101.10	102.60	101.10	101.20	95.492	2,518
2022-03-24	102.70	102.70	100.90	101.85	96.101	8,811
2022-03-23	107.35	107.70	101.00	103.01	97.202	11,545
2022-03-22	103.50	105.10	103.50	105.00	99.078	3,224
2022-03-21	103.28	103.30	102.40	102.90	97.096	4,712
2022-03-18	100.50	103.70	99.100	102.23	96.466	6,134
2022-03-17	100.60	101.30	98.200	99.047	93.460	1,180
2022-03-16	97.750	100.10	97.750	98.726	93.157	3,123
2022-03-15	94.050	94.050	92.708	93.050	87.802	5,103

← NewerPage 19 of 21 · 1,242 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.