UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.89 -0.74 (-0.90%) GOLD FUTURES
2,306.10 -51.60 (-2.19%) DOW
37,982.19 -403.90 (-1.05%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Lagercrantz Group AB (publ) (LAGR-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 165.80 | 165.80 | 163.30 | 163.90 | 163.90 | 76,388 |
| 29 Apr 2024 | 163.10 | 165.80 | 162.10 | 165.80 | 165.80 | 106,954 |
| 26 Apr 2024 | 158.10 | 164.10 | 157.70 | 163.10 | 163.10 | 200,930 |
| 25 Apr 2024 | 165.30 | 165.30 | 155.90 | 156.60 | 156.60 | 188,304 |
| 24 Apr 2024 | 163.60 | 167.60 | 162.50 | 166.10 | 166.10 | 160,035 |
| 23 Apr 2024 | 159.90 | 163.90 | 159.90 | 162.30 | 162.30 | 335,036 |
| 22 Apr 2024 | 159.50 | 161.10 | 158.20 | 159.90 | 159.90 | 116,254 |
| 19 Apr 2024 | 159.00 | 160.00 | 157.50 | 159.20 | 159.20 | 123,347 |
| 18 Apr 2024 | 159.70 | 160.30 | 157.30 | 159.70 | 159.70 | 108,154 |
| 17 Apr 2024 | 157.10 | 161.50 | 157.10 | 159.70 | 159.70 | 115,671 |
| 16 Apr 2024 | 159.90 | 160.50 | 157.90 | 158.80 | 158.80 | 130,806 |
| 15 Apr 2024 | 159.50 | 164.20 | 158.90 | 162.60 | 162.60 | 110,108 |
| 12 Apr 2024 | 165.50 | 167.50 | 157.80 | 160.00 | 160.00 | 245,227 |
| 11 Apr 2024 | 164.00 | 164.70 | 161.50 | 163.90 | 163.90 | 311,216 |
| 10 Apr 2024 | 162.00 | 165.50 | 161.50 | 164.00 | 164.00 | 110,801 |
| 09 Apr 2024 | 163.00 | 164.90 | 161.10 | 163.00 | 163.00 | 123,324 |
| 08 Apr 2024 | 160.10 | 163.80 | 160.10 | 163.30 | 163.30 | 75,572 |
| 05 Apr 2024 | 157.90 | 160.90 | 156.30 | 160.10 | 160.10 | 89,658 |
| 04 Apr 2024 | 160.80 | 161.60 | 159.70 | 161.00 | 161.00 | 150,203 |
| 03 Apr 2024 | 162.90 | 163.00 | 159.80 | 161.50 | 161.50 | 209,170 |
| 02 Apr 2024 | 163.80 | 165.40 | 161.80 | 162.90 | 162.90 | 194,412 |
| 28 Mar 2024 | 164.20 | 164.30 | 162.80 | 163.80 | 163.80 | 105,742 |
| 27 Mar 2024 | 162.50 | 164.70 | 162.40 | 163.90 | 163.90 | 138,601 |
| 26 Mar 2024 | 158.80 | 162.50 | 157.90 | 162.50 | 162.50 | 198,465 |
| 25 Mar 2024 | 161.60 | 163.40 | 160.40 | 161.90 | 161.90 | 436,049 |
| 22 Mar 2024 | 161.50 | 163.50 | 161.30 | 161.70 | 161.70 | 80,775 |
| 21 Mar 2024 | 158.80 | 163.40 | 158.40 | 162.90 | 162.90 | 294,990 |
| 20 Mar 2024 | 155.80 | 158.70 | 154.90 | 156.70 | 156.70 | 191,044 |
| 19 Mar 2024 | 154.70 | 156.20 | 153.70 | 156.20 | 156.20 | 140,198 |
| 18 Mar 2024 | 152.20 | 155.60 | 151.80 | 154.90 | 154.90 | 156,737 |
| 15 Mar 2024 | 152.50 | 154.40 | 151.70 | 153.00 | 153.00 | 278,192 |
| 14 Mar 2024 | 153.20 | 154.30 | 151.60 | 152.90 | 152.90 | 101,101 |
| 13 Mar 2024 | 153.00 | 153.50 | 151.70 | 153.20 | 153.20 | 154,284 |
| 12 Mar 2024 | 150.10 | 152.80 | 148.30 | 152.80 | 152.80 | 175,988 |
| 11 Mar 2024 | 148.50 | 150.70 | 147.90 | 150.10 | 150.10 | 153,836 |
| 08 Mar 2024 | 149.80 | 150.90 | 148.60 | 150.40 | 150.40 | 154,681 |
| 07 Mar 2024 | 151.50 | 151.50 | 148.30 | 149.70 | 149.70 | 174,503 |
| 06 Mar 2024 | 149.60 | 152.00 | 148.10 | 151.90 | 151.90 | 296,070 |
| 05 Mar 2024 | 153.70 | 154.30 | 149.60 | 149.60 | 149.60 | 246,636 |
| 04 Mar 2024 | 152.50 | 154.50 | 152.20 | 154.10 | 154.10 | 130,029 |
| 01 Mar 2024 | 151.00 | 153.10 | 150.20 | 152.50 | 152.50 | 67,696 |
| 29 Feb 2024 | 149.00 | 151.90 | 149.00 | 150.20 | 150.20 | 181,716 |
| 28 Feb 2024 | 150.80 | 152.60 | 148.50 | 150.00 | 150.00 | 125,743 |
| 27 Feb 2024 | 150.00 | 151.80 | 148.00 | 151.40 | 151.40 | 258,848 |
| 26 Feb 2024 | 150.00 | 151.70 | 149.70 | 150.00 | 150.00 | 107,619 |
| 23 Feb 2024 | 151.50 | 153.30 | 149.40 | 150.00 | 150.00 | 150,909 |
| 22 Feb 2024 | 150.00 | 152.00 | 149.70 | 151.50 | 151.50 | 164,508 |
| 21 Feb 2024 | 147.30 | 149.20 | 146.70 | 148.00 | 148.00 | 215,887 |
| 20 Feb 2024 | 147.20 | 147.50 | 145.80 | 147.30 | 147.30 | 131,118 |
| 19 Feb 2024 | 149.50 | 149.60 | 146.20 | 147.50 | 147.50 | 173,514 |
| 16 Feb 2024 | 150.00 | 151.30 | 149.20 | 149.90 | 149.90 | 290,280 |
| 15 Feb 2024 | 147.90 | 149.40 | 144.80 | 149.40 | 149.40 | 423,805 |
| 14 Feb 2024 | 143.70 | 145.00 | 141.90 | 145.00 | 145.00 | 309,994 |
| 13 Feb 2024 | 144.50 | 145.50 | 141.30 | 143.70 | 143.70 | 210,866 |
| 12 Feb 2024 | 145.70 | 146.50 | 143.90 | 145.00 | 145.00 | 192,852 |
| 09 Feb 2024 | 146.50 | 146.50 | 144.20 | 145.60 | 145.60 | 120,402 |
| 08 Feb 2024 | 144.00 | 146.80 | 143.00 | 146.50 | 146.50 | 157,909 |
| 07 Feb 2024 | 139.00 | 143.80 | 138.10 | 143.20 | 143.20 | 347,265 |
| 06 Feb 2024 | 134.40 | 135.00 | 127.70 | 134.80 | 134.80 | 333,211 |
| 05 Feb 2024 | 134.40 | 135.70 | 132.70 | 133.70 | 133.70 | 122,862 |
| 02 Feb 2024 | 137.60 | 138.60 | 133.70 | 134.00 | 134.00 | 134,493 |
| 01 Feb 2024 | 136.60 | 139.00 | 135.70 | 137.30 | 137.30 | 202,618 |
| 31 Jan 2024 | 136.30 | 138.50 | 136.00 | 136.60 | 136.60 | 146,239 |
| 30 Jan 2024 | 135.50 | 137.00 | 135.50 | 136.30 | 136.30 | 114,989 |
| 29 Jan 2024 | 136.00 | 136.10 | 133.70 | 135.50 | 135.50 | 153,300 |
| 26 Jan 2024 | 135.00 | 137.00 | 132.90 | 136.40 | 136.40 | 137,050 |
| 25 Jan 2024 | 133.90 | 135.30 | 133.70 | 135.20 | 135.20 | 75,690 |
| 24 Jan 2024 | 134.50 | 134.80 | 133.00 | 133.90 | 133.90 | 94,948 |
| 23 Jan 2024 | 133.80 | 133.80 | 132.00 | 132.40 | 132.40 | 74,388 |
| 22 Jan 2024 | 132.00 | 134.00 | 131.80 | 133.20 | 133.20 | 104,892 |
| 19 Jan 2024 | 132.00 | 133.50 | 130.20 | 130.80 | 130.80 | 70,192 |
| 18 Jan 2024 | 128.70 | 131.90 | 128.70 | 131.60 | 131.60 | 128,218 |
| 17 Jan 2024 | 128.00 | 129.00 | 126.50 | 128.70 | 128.70 | 86,593 |
| 16 Jan 2024 | 130.30 | 130.40 | 128.40 | 129.40 | 129.40 | 191,727 |
| 15 Jan 2024 | 131.90 | 132.00 | 130.10 | 130.30 | 130.30 | 81,852 |
| 12 Jan 2024 | 133.00 | 134.60 | 132.30 | 133.60 | 133.60 | 119,253 |
| 11 Jan 2024 | 132.50 | 135.00 | 132.20 | 132.20 | 132.20 | 233,684 |
| 10 Jan 2024 | 134.00 | 134.00 | 131.50 | 132.50 | 132.50 | 108,190 |
| 09 Jan 2024 | 132.60 | 134.40 | 131.70 | 133.10 | 133.10 | 162,827 |
| 08 Jan 2024 | 129.80 | 132.00 | 127.50 | 131.70 | 131.70 | 101,783 |
| 05 Jan 2024 | 129.00 | 130.00 | 128.20 | 129.00 | 129.00 | 31,617 |
| 04 Jan 2024 | 129.00 | 130.60 | 128.50 | 130.30 | 130.30 | 109,631 |
| 03 Jan 2024 | 133.00 | 133.00 | 128.60 | 128.90 | 128.90 | 150,206 |
| 02 Jan 2024 | 135.00 | 135.60 | 132.20 | 133.00 | 133.00 | 107,496 |
| 29 Dec 2023 | 134.80 | 136.60 | 134.50 | 135.10 | 135.10 | 75,306 |
| 28 Dec 2023 | 134.00 | 135.10 | 133.50 | 134.80 | 134.80 | 595,487 |
| 27 Dec 2023 | 131.40 | 134.50 | 131.40 | 134.00 | 134.00 | 162,325 |
| 22 Dec 2023 | 129.80 | 132.00 | 129.30 | 131.40 | 131.40 | 63,411 |
| 21 Dec 2023 | 131.70 | 131.70 | 129.20 | 130.80 | 130.80 | 118,004 |
| 20 Dec 2023 | 131.60 | 132.60 | 130.40 | 132.20 | 132.20 | 59,915 |
| 19 Dec 2023 | 130.60 | 133.80 | 130.60 | 131.60 | 131.60 | 600,477 |
| 18 Dec 2023 | 128.70 | 131.00 | 127.80 | 130.60 | 130.60 | 245,794 |
| 15 Dec 2023 | 130.80 | 133.80 | 130.80 | 132.30 | 132.30 | 314,277 |
| 14 Dec 2023 | 125.00 | 130.90 | 125.00 | 130.30 | 130.30 | 225,153 |
| 13 Dec 2023 | 123.00 | 125.00 | 122.30 | 122.90 | 122.90 | 165,471 |
| 12 Dec 2023 | 125.40 | 126.00 | 122.80 | 122.90 | 122.90 | 164,788 |
| 11 Dec 2023 | 124.50 | 126.00 | 123.80 | 125.40 | 125.40 | 200,767 |
| 08 Dec 2023 | 124.20 | 125.80 | 123.30 | 124.50 | 124.50 | 242,613 |
| 07 Dec 2023 | 123.00 | 125.00 | 121.60 | 124.10 | 124.10 | 250,399 |
| 06 Dec 2023 | 121.00 | 124.40 | 120.30 | 124.20 | 124.20 | 235,845 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.