Lagercrantz Group AB (publ) (LAGR-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 175.40 | 176.60 | 173.60 | 174.90 | 174.90 | 244,126 |
| Jun 26, 2024 | 176.10 | 176.80 | 174.30 | 175.40 | 175.40 | 150,605 |
| Jun 25, 2024 | 176.00 | 176.10 | 174.00 | 175.50 | 175.50 | 148,668 |
| Jun 24, 2024 | 182.20 | 182.60 | 175.60 | 176.00 | 176.00 | 195,405 |
| Jun 20, 2024 | 183.10 | 185.40 | 180.70 | 184.60 | 184.60 | 286,989 |
| Jun 19, 2024 | 182.00 | 182.70 | 178.70 | 182.20 | 182.20 | 262,752 |
| Jun 18, 2024 | 182.40 | 182.90 | 179.50 | 182.00 | 182.00 | 236,015 |
| Jun 17, 2024 | 181.50 | 182.80 | 179.40 | 180.80 | 180.80 | 138,223 |
| Jun 14, 2024 | 186.00 | 186.30 | 180.00 | 181.50 | 181.50 | 141,404 |
| Jun 13, 2024 | 188.90 | 189.90 | 185.40 | 185.40 | 185.40 | 191,806 |
| Jun 12, 2024 | 184.10 | 189.40 | 181.80 | 189.40 | 189.40 | 257,783 |
| Jun 11, 2024 | 180.50 | 183.60 | 180.20 | 183.60 | 183.60 | 141,873 |
| Jun 10, 2024 | 180.50 | 181.20 | 178.20 | 180.50 | 180.50 | 97,972 |
| Jun 07, 2024 | 180.40 | 181.90 | 178.80 | 181.20 | 181.20 | 374,258 |
| Jun 05, 2024 | 176.90 | 180.40 | 176.60 | 180.40 | 180.40 | 81,710 |
| Jun 04, 2024 | 177.70 | 178.70 | 174.60 | 177.20 | 177.20 | 105,039 |
| Jun 03, 2024 | 179.00 | 182.00 | 177.00 | 177.70 | 177.70 | 190,522 |
| May 31, 2024 | 178.00 | 179.80 | 175.40 | 178.80 | 178.80 | 393,608 |
| May 30, 2024 | 176.50 | 179.00 | 176.40 | 178.00 | 178.00 | 178,559 |
| May 29, 2024 | 177.40 | 179.80 | 176.70 | 177.20 | 177.20 | 131,710 |
| May 28, 2024 | 178.30 | 180.10 | 176.70 | 177.80 | 177.80 | 176,987 |
| May 27, 2024 | 180.00 | 180.60 | 177.30 | 178.30 | 178.30 | 85,142 |
| May 24, 2024 | 176.60 | 182.20 | 174.00 | 180.00 | 180.00 | 213,121 |
| May 23, 2024 | 181.00 | 181.20 | 176.90 | 178.20 | 178.20 | 261,498 |
| May 22, 2024 | 175.10 | 181.60 | 175.00 | 180.40 | 180.40 | 228,797 |
| May 21, 2024 | 173.50 | 175.40 | 172.50 | 174.60 | 174.60 | 206,359 |
| May 20, 2024 | 171.90 | 173.70 | 167.40 | 173.60 | 173.60 | 149,395 |
| May 17, 2024 | 165.40 | 178.70 | 164.10 | 170.80 | 170.80 | 464,999 |
| May 16, 2024 | 162.70 | 165.10 | 161.10 | 162.20 | 162.20 | 289,159 |
| May 15, 2024 | 171.60 | 171.60 | 158.60 | 162.40 | 162.40 | 644,952 |
| May 14, 2024 | 168.30 | 169.00 | 167.70 | 168.90 | 168.90 | 272,583 |
| May 13, 2024 | 171.30 | 171.50 | 167.50 | 168.30 | 168.30 | 180,169 |
| May 10, 2024 | 168.80 | 171.20 | 167.00 | 171.20 | 171.20 | 227,204 |
| May 08, 2024 | 167.90 | 171.20 | 166.10 | 166.10 | 166.10 | 130,357 |
| May 07, 2024 | 169.20 | 170.00 | 166.20 | 168.60 | 168.60 | 153,005 |
| May 06, 2024 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 117,179 |
| May 03, 2024 | 163.90 | 168.20 | 163.00 | 166.30 | 166.30 | 130,633 |
| May 02, 2024 | 163.60 | 164.90 | 162.60 | 163.50 | 163.50 | 129,681 |
| Apr 30, 2024 | 165.80 | 165.80 | 163.30 | 163.90 | 163.90 | 76,556 |
| Apr 29, 2024 | 163.10 | 165.80 | 162.10 | 165.80 | 165.80 | 106,954 |
| Apr 26, 2024 | 158.10 | 164.10 | 157.70 | 163.10 | 163.10 | 200,930 |
| Apr 25, 2024 | 165.30 | 165.30 | 155.90 | 156.60 | 156.60 | 188,304 |
| Apr 24, 2024 | 163.60 | 167.60 | 162.50 | 166.10 | 166.10 | 160,035 |
| Apr 23, 2024 | 159.90 | 163.90 | 159.90 | 162.30 | 162.30 | 335,036 |
| Apr 22, 2024 | 159.50 | 161.10 | 158.20 | 159.90 | 159.90 | 116,254 |
| Apr 19, 2024 | 159.00 | 160.00 | 157.50 | 159.20 | 159.20 | 123,347 |
| Apr 18, 2024 | 159.70 | 160.30 | 157.30 | 159.70 | 159.70 | 108,154 |
| Apr 17, 2024 | 157.10 | 161.50 | 157.10 | 159.70 | 159.70 | 115,671 |
| Apr 16, 2024 | 159.90 | 160.50 | 157.90 | 158.80 | 158.80 | 130,806 |
| Apr 15, 2024 | 159.50 | 164.20 | 158.90 | 162.60 | 162.60 | 110,108 |
| Apr 12, 2024 | 165.50 | 167.50 | 157.80 | 160.00 | 160.00 | 245,227 |
| Apr 11, 2024 | 164.00 | 164.70 | 161.50 | 163.90 | 163.90 | 311,216 |
| Apr 10, 2024 | 162.00 | 165.50 | 161.50 | 164.00 | 164.00 | 110,801 |
| Apr 09, 2024 | 163.00 | 164.90 | 161.10 | 163.00 | 163.00 | 123,324 |
| Apr 08, 2024 | 160.10 | 163.80 | 160.10 | 163.30 | 163.30 | 75,572 |
| Apr 05, 2024 | 157.90 | 160.90 | 156.30 | 160.10 | 160.10 | 89,658 |
| Apr 04, 2024 | 160.80 | 161.60 | 159.70 | 161.00 | 161.00 | 150,203 |
| Apr 03, 2024 | 162.90 | 163.00 | 159.80 | 161.50 | 161.50 | 209,170 |
| Apr 02, 2024 | 163.80 | 165.40 | 161.80 | 162.90 | 162.90 | 194,412 |
| Mar 28, 2024 | 164.20 | 164.30 | 162.80 | 163.80 | 163.80 | 105,742 |
| Mar 27, 2024 | 162.50 | 164.70 | 162.40 | 163.90 | 163.90 | 138,601 |
| Mar 26, 2024 | 158.80 | 162.50 | 157.90 | 162.50 | 162.50 | 198,465 |
| Mar 25, 2024 | 161.60 | 163.40 | 160.40 | 161.90 | 161.90 | 436,049 |
| Mar 22, 2024 | 161.50 | 163.50 | 161.30 | 161.70 | 161.70 | 80,775 |
| Mar 21, 2024 | 158.80 | 163.40 | 158.40 | 162.90 | 162.90 | 294,990 |
| Mar 20, 2024 | 155.80 | 158.70 | 154.90 | 156.70 | 156.70 | 191,044 |
| Mar 19, 2024 | 154.70 | 156.20 | 153.70 | 156.20 | 156.20 | 140,198 |
| Mar 18, 2024 | 152.20 | 155.60 | 151.80 | 154.90 | 154.90 | 156,737 |
| Mar 15, 2024 | 152.50 | 154.40 | 151.70 | 153.00 | 153.00 | 278,192 |
| Mar 14, 2024 | 153.20 | 154.30 | 151.60 | 152.90 | 152.90 | 101,101 |
| Mar 13, 2024 | 153.00 | 153.50 | 151.70 | 153.20 | 153.20 | 154,284 |
| Mar 12, 2024 | 150.10 | 152.80 | 148.30 | 152.80 | 152.80 | 175,988 |
| Mar 11, 2024 | 148.50 | 150.70 | 147.90 | 150.10 | 150.10 | 153,836 |
| Mar 08, 2024 | 149.80 | 150.90 | 148.60 | 150.40 | 150.40 | 154,681 |
| Mar 07, 2024 | 151.50 | 151.50 | 148.30 | 149.70 | 149.70 | 174,503 |
| Mar 06, 2024 | 149.60 | 152.00 | 148.10 | 151.90 | 151.90 | 296,070 |
| Mar 05, 2024 | 153.70 | 154.30 | 149.60 | 149.60 | 149.60 | 246,636 |
| Mar 04, 2024 | 152.50 | 154.50 | 152.20 | 154.10 | 154.10 | 130,029 |
| Mar 01, 2024 | 151.00 | 153.10 | 150.20 | 152.50 | 152.50 | 67,696 |
| Feb 29, 2024 | 149.00 | 151.90 | 149.00 | 150.20 | 150.20 | 181,716 |
| Feb 28, 2024 | 150.80 | 152.60 | 148.50 | 150.00 | 150.00 | 125,743 |
| Feb 27, 2024 | 150.00 | 151.80 | 148.00 | 151.40 | 151.40 | 258,848 |
| Feb 26, 2024 | 150.00 | 151.70 | 149.70 | 150.00 | 150.00 | 107,619 |
| Feb 23, 2024 | 151.50 | 153.30 | 149.40 | 150.00 | 150.00 | 150,909 |
| Feb 22, 2024 | 150.00 | 152.00 | 149.70 | 151.50 | 151.50 | 164,508 |
| Feb 21, 2024 | 147.30 | 149.20 | 146.70 | 148.00 | 148.00 | 215,887 |
| Feb 20, 2024 | 147.20 | 147.50 | 145.80 | 147.30 | 147.30 | 131,118 |
| Feb 19, 2024 | 149.50 | 149.60 | 146.20 | 147.50 | 147.50 | 173,514 |
| Feb 16, 2024 | 150.00 | 151.30 | 149.20 | 149.90 | 149.90 | 290,280 |
| Feb 15, 2024 | 147.90 | 149.40 | 144.80 | 149.40 | 149.40 | 423,805 |
| Feb 14, 2024 | 143.70 | 145.00 | 141.90 | 145.00 | 145.00 | 309,994 |
| Feb 13, 2024 | 144.50 | 145.50 | 141.30 | 143.70 | 143.70 | 210,866 |
| Feb 12, 2024 | 145.70 | 146.50 | 143.90 | 145.00 | 145.00 | 192,852 |
| Feb 09, 2024 | 146.50 | 146.50 | 144.20 | 145.60 | 145.60 | 120,402 |
| Feb 08, 2024 | 144.00 | 146.80 | 143.00 | 146.50 | 146.50 | 157,909 |
| Feb 07, 2024 | 139.00 | 143.80 | 138.10 | 143.20 | 143.20 | 347,265 |
| Feb 06, 2024 | 134.40 | 135.00 | 127.70 | 134.80 | 134.80 | 333,211 |
| Feb 05, 2024 | 134.40 | 135.70 | 132.70 | 133.70 | 133.70 | 122,862 |
| Feb 02, 2024 | 137.60 | 138.60 | 133.70 | 134.00 | 134.00 | 134,493 |
| Feb 01, 2024 | 136.60 | 139.00 | 135.70 | 137.30 | 137.30 | 202,618 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.