Lagercrantz Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 229.80 | 231.80 | 229.80 | 231.20 | 226.52 | 7,916 |
| 2025-02-07 | 229.80 | 231.20 | 229.20 | 229.60 | 224.95 | 117,565 |
| 2025-02-06 | 229.60 | 231.40 | 227.20 | 230.60 | 225.93 | 9,818 |
| 2025-02-05 | 226.30 | 230.00 | 225.60 | 229.00 | 224.36 | 436,275 |
| 2025-02-04 | 227.30 | 229.40 | 226.60 | 227.20 | 222.60 | 19,046 |
| 2025-02-03 | 226.90 | 229.80 | 222.00 | 228.80 | 224.17 | 305,218 |
| 2025-01-31 | 229.00 | 238.40 | 226.80 | 232.41 | 227.71 | 17,647 |
| 2025-01-30 | 219.60 | 223.00 | 219.60 | 221.20 | 216.72 | 3,795 |
| 2025-01-29 | 216.20 | 218.40 | 216.20 | 217.00 | 212.61 | 13,402 |
| 2025-01-28 | 208.20 | 213.40 | 207.80 | 212.02 | 207.73 | 6,873 |
| 2025-01-27 | 211.40 | 211.40 | 202.40 | 205.20 | 201.04 | 6,561 |
| 2025-01-24 | 217.80 | 218.20 | 216.00 | 216.60 | 212.21 | 3,259 |
| 2025-01-23 | 216.40 | 218.00 | 213.00 | 217.40 | 213.00 | 128,450 |
| 2025-01-22 | 212.60 | 217.60 | 212.60 | 216.40 | 212.02 | 4,614 |
| 2025-01-21 | 211.20 | 211.20 | 209.40 | 211.20 | 206.92 | 3,191 |
| 2025-01-20 | 211.20 | 211.20 | 209.40 | 210.40 | 206.14 | 1,186 |
| 2025-01-17 | 212.60 | 213.40 | 210.40 | 210.60 | 206.33 | 236,255 |
| 2025-01-16 | 208.40 | 210.40 | 207.60 | 210.00 | 205.75 | 3,792 |
| 2025-01-15 | 199.45 | 207.20 | 199.10 | 206.80 | 202.61 | 10,778 |
| 2025-01-14 | 199.65 | 200.60 | 198.90 | 198.90 | 194.87 | 1,688 |
| 2025-01-13 | 200.20 | 200.20 | 197.90 | 199.00 | 194.97 | 109,574 |
| 2025-01-10 | 204.60 | 207.00 | 202.40 | 203.20 | 199.08 | 3,728 |
| 2025-01-09 | 206.50 | 208.00 | 203.00 | 204.00 | 199.87 | 2,580 |
| 2025-01-08 | 210.70 | 211.80 | 207.80 | 207.80 | 203.59 | 2,101 |
| 2025-01-07 | 213.00 | 213.40 | 210.00 | 211.98 | 207.69 | 8,806 |
| 2025-01-03 | 209.75 | 210.20 | 207.60 | 208.58 | 204.36 | 649,926 |
| 2025-01-02 | 209.80 | 212.00 | 209.80 | 211.04 | 206.76 | 5,347 |
| 2024-12-30 | 210.60 | 210.60 | 206.80 | 208.77 | 204.54 | 2,974 |
| 2024-12-27 | 212.80 | 215.40 | 211.80 | 212.88 | 208.57 | 5,089 |
| 2024-12-23 | 209.40 | 212.60 | 209.40 | 212.40 | 208.10 | 1,803 |
| 2024-12-20 | 211.10 | 211.20 | 205.40 | 211.20 | 206.92 | 2,035 |
| 2024-12-19 | 211.50 | 212.40 | 208.80 | 209.20 | 204.96 | 6,564 |
| 2024-12-18 | 213.00 | 216.00 | 213.00 | 214.33 | 209.99 | 9,472 |
| 2024-12-17 | 214.50 | 214.60 | 212.00 | 213.40 | 209.08 | 2,130 |
| 2024-12-16 | 215.50 | 216.00 | 213.20 | 213.60 | 209.27 | 3,251 |
| 2024-12-13 | 218.30 | 220.80 | 215.80 | 215.80 | 211.43 | 1,784 |
| 2024-12-12 | 219.10 | 219.20 | 216.60 | 218.60 | 214.17 | 1,774 |
| 2024-12-11 | 215.80 | 220.00 | 215.80 | 218.59 | 214.17 | 4,084 |
| 2024-12-10 | 215.70 | 217.20 | 215.00 | 215.80 | 211.43 | 3,987 |
| 2024-12-09 | 214.10 | 216.20 | 213.80 | 215.89 | 211.52 | 4,128 |
| 2024-12-06 | 210.30 | 214.40 | 209.60 | 213.18 | 208.86 | 3,575 |
| 2024-12-05 | 211.40 | 211.40 | 209.20 | 211.20 | 206.92 | 1,282 |
| 2024-12-04 | 209.20 | 212.20 | 209.20 | 211.02 | 206.75 | 6,967 |
| 2024-12-03 | 204.45 | 207.20 | 204.20 | 205.18 | 201.02 | 2,805 |
| 2024-12-02 | 197.35 | 204.00 | 196.50 | 201.52 | 197.43 | 14,607 |
| 2024-11-29 | 194.70 | 199.00 | 194.70 | 198.18 | 194.16 | 5,749 |
| 2024-11-28 | 194.35 | 196.00 | 193.50 | 194.90 | 190.95 | 418,427 |
| 2024-11-27 | 194.50 | 195.00 | 193.40 | 193.40 | 189.48 | 280 |
| 2024-11-26 | 194.80 | 197.40 | 194.80 | 196.20 | 192.23 | 7,046 |
| 2024-11-25 | 195.05 | 195.60 | 193.70 | 194.42 | 190.48 | 1,851 |
| 2024-11-22 | 193.00 | 195.00 | 193.00 | 194.41 | 190.48 | 6,097 |
| 2024-11-21 | 191.05 | 193.50 | 190.70 | 193.50 | 189.58 | 1,742 |
| 2024-11-20 | 195.60 | 195.60 | 190.80 | 194.89 | 190.95 | 8,558 |
| 2024-11-19 | 197.90 | 197.90 | 192.10 | 194.20 | 190.27 | 50,760 |
| 2024-11-18 | 197.70 | 197.70 | 195.60 | 196.23 | 192.26 | 3,565 |
| 2024-11-15 | 200.25 | 200.40 | 196.60 | 198.50 | 194.48 | 5,863 |
| 2024-11-14 | 201.00 | 203.60 | 201.00 | 201.80 | 197.71 | 2,676 |
| 2024-11-13 | 201.40 | 201.40 | 199.20 | 199.48 | 195.44 | 1,479 |
| 2024-11-12 | 207.40 | 207.40 | 202.80 | 207.20 | 203.01 | 5,562 |
| 2024-11-11 | 208.00 | 208.60 | 207.20 | 208.28 | 204.06 | 1,228 |
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.