Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 127.20 | 130.20 | 127.20 | 129.00 | 121.72 | 77,795 |
| 2021-12-09 | 126.10 | 128.80 | 125.80 | 127.98 | 120.77 | 14,370 |
| 2021-12-08 | 124.90 | 127.60 | 124.90 | 126.40 | 119.27 | 2,921 |
| 2021-12-07 | 120.80 | 125.00 | 120.80 | 122.31 | 115.41 | 132,168 |
| 2021-12-06 | 120.20 | 121.00 | 117.20 | 119.27 | 112.54 | 5,499 |
| 2021-12-03 | 123.45 | 124.00 | 120.30 | 122.02 | 115.14 | 21,667 |
| 2021-12-02 | 124.10 | 124.90 | 122.30 | 123.61 | 116.64 | 23,750 |
| 2021-12-01 | 126.90 | 127.10 | 123.30 | 126.99 | 119.82 | 269,647 |
| 2021-11-30 | 125.05 | 128.30 | 123.50 | 126.09 | 118.98 | 11,698 |
| 2021-11-29 | 123.60 | 126.90 | 123.60 | 124.11 | 117.11 | 4,553 |
| 2021-11-26 | 120.50 | 123.00 | 120.50 | 121.96 | 115.08 | 26,479 |
| 2021-11-25 | 122.70 | 125.10 | 122.70 | 123.80 | 116.82 | 27,617 |
| 2021-11-24 | 120.90 | 121.30 | 119.30 | 119.86 | 113.10 | 2,447 |
| 2021-11-23 | 122.10 | 122.10 | 120.30 | 121.59 | 114.74 | 6,034 |
| 2021-11-22 | 128.00 | 128.00 | 124.40 | 126.05 | 118.94 | 9,972 |
| 2021-11-19 | 126.50 | 128.40 | 126.10 | 127.26 | 120.08 | 124,965 |
| 2021-11-18 | 124.30 | 126.00 | 123.20 | 124.79 | 117.75 | 6,058 |
| 2021-11-17 | 124.10 | 124.10 | 122.74 | 123.89 | 116.90 | 1,022 |
| 2021-11-16 | 125.00 | 125.00 | 123.20 | 125.00 | 117.95 | 3,642 |
| 2021-11-15 | 123.45 | 125.01 | 123.20 | 125.01 | 117.96 | 4,652 |
| 2021-11-12 | 121.60 | 124.00 | 121.60 | 123.99 | 116.99 | 3,805 |
| 2021-11-11 | 120.70 | 121.80 | 118.50 | 121.03 | 114.20 | 5,403 |
| 2021-11-10 | 119.90 | 121.80 | 119.90 | 120.55 | 113.75 | 13,216 |
| 2021-11-09 | 122.00 | 122.00 | 120.83 | 121.80 | 114.93 | 2,095 |
| 2021-11-08 | 120.90 | 122.60 | 120.90 | 121.20 | 114.37 | 5,408 |
| 2021-11-05 | 123.05 | 123.70 | 120.80 | 122.95 | 116.02 | 1,017 |
| 2021-11-04 | 120.20 | 121.50 | 117.60 | 120.38 | 113.59 | 7,193 |
| 2021-11-03 | 118.47 | 119.40 | 118.47 | 118.47 | 111.79 | 3,680 |
| 2021-11-02 | 116.50 | 116.60 | 114.09 | 116.19 | 109.63 | 5,926 |
| 2021-11-01 | 115.05 | 116.59 | 112.20 | 116.59 | 110.01 | 2,531 |
| 2021-10-29 | 107.70 | 114.60 | 107.70 | 110.79 | 104.54 | 13,957 |
| 2021-10-28 | 102.98 | 107.30 | 102.60 | 107.30 | 101.25 | 12,995 |
| 2021-10-27 | 105.25 | 106.00 | 103.00 | 103.16 | 97.346 | 13,506 |
| 2021-10-26 | 110.10 | 112.10 | 104.70 | 104.92 | 99.005 | 24,508 |
| 2021-10-25 | 110.90 | 110.90 | 104.90 | 106.13 | 100.14 | 10,788 |
| 2021-10-22 | 111.35 | 111.90 | 110.11 | 110.87 | 104.61 | 6,085 |
| 2021-10-21 | 109.85 | 112.20 | 109.40 | 110.80 | 104.55 | 63,962 |
| 2021-10-20 | 108.50 | 110.60 | 108.50 | 109.80 | 103.61 | 48,081 |
| 2021-10-19 | 108.50 | 109.10 | 108.10 | 108.60 | 102.47 | 3,094 |
| 2021-10-18 | 108.90 | 109.50 | 108.40 | 108.70 | 102.57 | 1,517 |
| 2021-10-15 | 107.85 | 109.30 | 107.60 | 109.10 | 102.95 | 7,767 |
| 2021-10-14 | 105.85 | 108.00 | 105.30 | 107.59 | 101.52 | 1,031 |
← NewerPage 21 of 21 · 1,242 trading days
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.