Lagercrantz Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	209.95	210.07	207.00	208.07	203.85	4,707
2024-11-07	206.35	210.00	206.20	208.45	204.23	418,041
2024-11-06	208.05	211.80	206.40	209.32	205.08	43,095
2024-11-05	211.20	211.20	206.60	207.80	203.59	10,162
2024-11-04	211.80	214.60	211.80	213.56	209.24	6,448
2024-11-01	208.40	210.80	208.40	209.24	205.00	2,544
2024-10-31	209.00	210.80	207.60	209.78	205.53	9,703
2024-10-30	207.50	211.20	206.80	210.40	206.14	11,032
2024-10-29	210.80	210.80	206.00	209.12	204.88	10,765
2024-10-28	200.20	211.40	200.20	208.36	204.14	7,611
2024-10-25	195.60	204.60	195.60	199.51	195.47	12,097
2024-10-24	189.00	189.00	187.00	187.88	184.08	3,980
2024-10-23	188.00	190.40	185.30	189.15	185.32	6,896
2024-10-22	191.70	191.70	185.40	191.70	187.82	152,294
2024-10-21	189.25	192.60	188.50	189.81	185.97	6,049
2024-10-18	189.05	190.50	187.00	189.09	185.26	179,619
2024-10-17	189.65	191.30	188.70	189.50	185.66	102,275
2024-10-16	192.85	193.30	186.70	189.90	186.05	4,043
2024-10-15	191.60	195.10	191.60	195.02	191.07	2,070
2024-10-14	186.90	189.90	186.80	189.90	186.05	1,408
2024-10-11	183.65	187.90	182.10	183.89	180.17	6,270
2024-10-10	190.90	191.00	179.20	182.63	178.93	6,272
2024-10-09	187.15	190.20	186.80	188.06	184.26	198,730
2024-10-08	185.35	186.00	184.60	185.80	182.04	780
2024-10-07	185.80	185.80	183.70	185.78	182.02	2,391
2024-10-04	186.40	187.80	185.60	186.24	182.46	2,128
2024-10-03	186.90	186.90	184.10	185.72	181.95	208,895
2024-10-02	188.90	188.90	184.10	186.90	183.11	5,359
2024-10-01	192.65	193.20	189.22	189.22	185.38	2,695
2024-09-30	192.05	194.00	191.10	193.20	189.29	2,031
2024-09-27	191.10	191.90	189.70	190.94	187.07	403,695
2024-09-26	190.50	192.60	190.50	191.59	187.71	20,485
2024-09-25	186.60	188.80	186.60	187.33	183.53	7,804
2024-09-24	187.05	187.60	183.70	184.49	180.75	4,630
2024-09-23	194.35	194.70	185.80	190.45	186.60	14,876
2024-09-20	193.70	195.40	193.70	194.30	190.36	4,878
2024-09-19	189.45	192.50	188.40	192.50	188.60	5,885
2024-09-18	191.50	191.50	186.80	187.70	183.90	3,402
2024-09-17	190.90	192.60	190.90	192.60	188.70	3,043
2024-09-16	190.00	191.80	189.80	190.70	186.84	1,651
2024-09-13	188.70	190.80	188.70	190.50	186.64	4,584
2024-09-12	187.80	190.10	187.80	189.40	185.56	4,924
2024-09-11	188.30	188.30	185.60	185.60	181.84	861
2024-09-10	187.40	189.20	187.40	187.50	183.70	1,771
2024-09-09	184.40	188.00	184.40	186.70	182.92	2,037
2024-09-06	184.30	186.00	182.10	182.90	179.20	70,502
2024-09-05	185.40	185.40	182.70	183.20	179.49	3,875
2024-09-04	186.00	187.20	185.10	186.40	182.63	4,241
2024-09-03	189.15	192.60	189.00	189.00	185.17	4,527
2024-09-02	189.70	189.70	186.60	189.20	185.37	4,362
2024-08-30	188.10	190.80	188.00	188.40	184.59	21,599
2024-08-29	182.90	188.82	182.90	187.90	184.09	2,932
2024-08-28	180.80	184.60	179.60	182.50	178.80	2,453
2024-08-27	183.80	183.80	180.20	180.20	176.55	8,613
2024-08-23	177.85	180.70	176.50	180.70	175.17	1,966
2024-08-22	176.70	177.20	175.30	176.60	171.20	1,476
2024-08-21	177.45	178.50	175.90	177.00	171.59	4,258
2024-08-20	176.60	177.40	176.60	176.70	171.30	2,557
2024-08-19	174.90	176.30	174.90	176.30	170.91	784
2024-08-16	173.50	175.20	173.50	175.20	169.84	363,261

← NewerPage 9 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.