Lyckegard Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 4.130 | 4.370 | 4.130 | 4.300 | 4.300 | 1,200 |
| 2022-04-08 | 4.600 | 4.600 | 4.420 | 4.420 | 4.420 | 40 |
| 2022-04-07 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 301 |
| 2022-04-06 | 4.200 | 4.430 | 4.200 | 4.430 | 4.430 | 1,699 |
| 2022-04-05 | 4.570 | 4.570 | 4.200 | 4.200 | 4.200 | 1,259 |
| 2022-04-04 | 4.300 | 4.830 | 4.000 | 4.480 | 4.480 | 4,347 |
| 2022-04-01 | 4.580 | 4.580 | 4.300 | 4.440 | 4.440 | 10,770 |
| 2022-03-31 | 4.480 | 4.480 | 4.250 | 4.300 | 4.300 | 9,732 |
| 2022-03-30 | 4.920 | 4.920 | 4.000 | 4.550 | 4.550 | 28,689 |
| 2022-03-29 | 4.890 | 4.890 | 4.115 | 4.600 | 4.600 | 4,732 |
| 2022-03-28 | 4.870 | 4.900 | 4.550 | 4.570 | 4.570 | 3,633 |
| 2022-03-25 | 4.710 | 5.160 | 4.700 | 4.700 | 4.700 | 2,812 |
| 2022-03-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 332 |
| 2022-03-23 | 4.920 | 4.970 | 4.700 | 4.760 | 4.760 | 3,513 |
| 2022-03-22 | 5.080 | 5.080 | 4.440 | 4.760 | 4.760 | 2,419 |
| 2022-03-21 | 5.100 | 5.100 | 4.240 | 4.700 | 4.700 | 26,508 |
| 2022-03-18 | 5.100 | 5.100 | 4.190 | 4.890 | 4.890 | 22,220 |
| 2022-03-17 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 34 |
| 2022-03-16 | 5.100 | 5.100 | 4.170 | 4.800 | 4.800 | 13,535 |
| 2022-03-15 | 5.500 | 5.580 | 4.180 | 5.100 | 5.100 | 7,125 |
| 2022-03-14 | 4.150 | 5.320 | 4.150 | 5.220 | 5.220 | 16,906 |
| 2022-03-11 | 4.140 | 4.150 | 3.550 | 4.140 | 4.140 | 13,140 |
| 2022-03-10 | 3.790 | 4.150 | 3.790 | 4.000 | 4.000 | 4,067 |
| 2022-03-09 | 3.970 | 3.970 | 3.520 | 3.790 | 3.790 | 17,563 |
| 2022-03-08 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 5,779 |
| 2022-03-07 | 4.050 | 4.050 | 3.620 | 3.870 | 3.870 | 22,376 |
| 2022-03-04 | 4.280 | 4.290 | 3.810 | 4.050 | 4.050 | 23,891 |
| 2022-03-03 | 3.800 | 4.300 | 3.720 | 4.300 | 4.300 | 14,833 |
| 2022-03-02 | 4.100 | 4.290 | 3.820 | 4.100 | 4.100 | 50,745 |
| 2022-03-01 | 4.910 | 4.910 | 4.260 | 4.470 | 4.470 | 23,124 |
| 2022-02-28 | 4.980 | 4.980 | 4.320 | 4.880 | 4.880 | 18,899 |
| 2022-02-25 | 4.840 | 5.040 | 4.400 | 4.940 | 4.940 | 13,383 |
| 2022-02-24 | 4.850 | 4.850 | 4.400 | 4.840 | 4.840 | 21,817 |
| 2022-02-23 | 5.200 | 5.850 | 5.000 | 5.249 | 5.249 | 100,894 |
| 2022-02-22 | 4.331 | 4.679 | 4.260 | 4.679 | 4.679 | 106,908 |
| 2022-02-21 | 5.100 | 5.100 | 4.050 | 4.330 | 4.330 | 189,991 |
← NewerPage 20 of 20 · 1,176 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.