IOB - Delayed Quote SEK

Lagercrantz Group AB (publ) (0RB7.IL)

Compare
223.00
+8.10
+(3.77%)
As of 8:50:13 AM GMT. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025219.60223.00219.60222.40222.40710
Jan 29, 2025215.50218.40216.20214.90214.9013,402
Jan 28, 2025208.20213.40207.80212.20212.206,873
Jan 27, 2025212.40211.40202.40204.05204.056,561
Jan 24, 2025217.80218.20216.00217.80217.803,259
Jan 23, 2025216.40218.00213.00216.60216.60128,450
Jan 22, 2025211.30217.60212.60215.70215.704,614
Jan 21, 2025211.30211.20209.40211.30211.303,191
Jan 20, 2025211.50211.20209.40211.50211.501,186
Jan 17, 2025212.60213.40210.40212.60212.60236,255
Jan 16, 2025208.40210.40207.60208.40208.403,792
Jan 15, 2025199.45207.20199.10203.25203.2510,778
Jan 14, 2025199.65200.60198.90199.65199.651,688
Jan 13, 2025202.30200.20197.90198.10198.10109,574
Jan 10, 2025204.60207.00202.40204.80204.803,728
Jan 9, 2025206.50208.00203.00202.50202.502,580
Jan 8, 2025210.70211.80207.80210.50210.502,101
Jan 7, 2025213.00213.40210.00213.80213.808,806
Jan 6, 2025209.40209.40209.40209.40209.40-
Jan 3, 2025209.75210.20207.60209.40209.40649,926
Jan 2, 2025208.80212.00209.80209.35209.355,347
Dec 31, 2024206.90206.90206.90206.90206.90-
Dec 30, 2024213.40210.60206.80206.90206.902,974
Dec 27, 2024212.80215.40211.80212.80212.805,089
Dec 24, 2024213.20213.20213.20213.20213.20-
Dec 23, 2024208.65212.60209.40213.20213.201,803
Dec 20, 2024211.10211.20205.40207.30207.302,035
Dec 19, 2024211.50212.40208.80211.50211.506,564
Dec 18, 2024213.00216.00213.00213.00213.009,472
Dec 17, 2024214.50214.60212.00214.50214.502,130
Dec 16, 2024215.50216.00213.20215.50215.503,251
Dec 13, 2024218.30220.80215.80218.30218.301,784
Dec 12, 2024219.10219.20216.60219.50219.501,774
Dec 11, 2024215.50220.00215.80219.50219.504,084
Dec 10, 2024215.70217.20215.00216.00216.003,987
Dec 9, 2024214.10216.20213.80216.00216.004,128
Dec 6, 2024210.30214.40209.60210.50210.503,575
Dec 5, 2024212.60211.40209.20211.30211.301,282
Dec 4, 2024208.25212.20209.20208.60208.606,967
Dec 3, 2024204.45207.20204.20204.40204.402,805
Dec 2, 2024197.35204.00196.50201.20201.2014,607
Nov 29, 2024194.50199.00194.70198.10198.105,749
Nov 28, 2024194.35196.00193.50194.35194.35418,427
Nov 27, 2024194.50195.00193.40194.75194.75280
Nov 26, 2024194.50197.40194.80194.75194.757,046
Nov 25, 2024195.05195.60193.70195.70195.701,851
Nov 22, 2024193.00195.00193.00194.55194.556,097
Nov 21, 2024191.05193.50190.70191.50191.501,742
Nov 20, 2024196.00195.60190.80191.70191.708,558
Nov 19, 2024197.95197.90192.10193.60193.6050,760
Nov 18, 2024200.85197.70195.60195.30195.303,565
Nov 15, 2024200.25200.40196.60200.05200.055,863
Nov 14, 2024200.05203.60201.00201.20201.202,676
Nov 13, 2024203.30201.40199.20198.50198.501,479
Nov 12, 2024207.50207.40202.80206.90206.905,562
Nov 11, 2024208.00208.60207.20208.00208.001,228
Nov 8, 2024209.95210.07207.00209.00209.004,707
Nov 7, 2024206.35210.00206.20206.75206.75418,041
Nov 6, 2024208.05211.80206.40207.05207.0543,095
Nov 5, 2024211.70211.20206.60206.70206.7010,162
Nov 4, 2024209.40214.60211.80213.80213.806,448
Nov 1, 2024207.85210.80208.40208.85208.852,544
Oct 31, 2024209.00210.80207.60208.85208.859,703
Oct 30, 2024207.50211.20206.80207.50207.5011,032
Oct 29, 2024211.50210.80206.00210.15210.1510,765
Oct 28, 2024199.85211.40200.20212.20212.207,611
Oct 25, 2024190.50204.60195.60198.90198.9012,097
Oct 24, 2024189.35189.00187.00189.35189.353,980
Oct 23, 2024188.00190.40185.30188.70188.706,896
Oct 22, 2024192.65191.70185.40188.50188.50152,294
Oct 21, 2024189.25192.60188.50192.25192.256,049
Oct 18, 2024189.05190.50187.00188.90188.90179,619
Oct 17, 2024189.65191.30188.70189.65189.65102,275
Oct 16, 2024192.85193.30186.70189.35189.354,043
Oct 15, 2024191.50195.10191.60191.25191.252,070
Oct 14, 2024186.90189.90186.80186.90186.901,408
Oct 11, 2024183.65187.90182.10186.80186.806,270
Oct 10, 2024190.90191.00179.20180.10180.106,272
Oct 9, 2024187.15190.20186.80187.15187.15198,730
Oct 8, 2024185.35186.00184.60185.25185.25780
Oct 7, 2024186.80185.80183.70183.35183.352,391
Oct 4, 2024186.40187.80185.60186.40186.402,128
Oct 3, 2024187.45186.90184.10184.10184.10208,895
Oct 2, 2024190.40188.90184.10186.80186.805,359
Oct 1, 2024192.65193.20189.22189.45189.452,695
Sep 30, 2024192.05194.00191.10192.25192.252,031
Sep 27, 2024191.10191.90189.70191.10191.10403,695
Sep 26, 2024189.55192.60190.50189.55189.5520,485
Sep 25, 2024186.00188.80186.60186.00186.007,804
Sep 24, 2024187.05187.60183.70183.85183.854,630
Sep 23, 2024194.35194.70185.80186.80186.8014,876
Sep 20, 2024191.65195.40193.70192.60192.604,878
Sep 19, 2024189.45192.50188.40192.05192.055,885
Sep 18, 2024193.20191.50186.80186.70186.703,402
Sep 17, 2024190.75192.60190.90191.25191.253,043
Sep 16, 2024190.00191.80189.80189.75189.751,651
Sep 13, 2024188.60190.80188.70188.90188.904,584
Sep 12, 2024187.35190.10187.80187.55187.554,924
Sep 11, 2024188.40188.30185.60188.20188.20861
Sep 10, 2024187.05189.20187.40186.50186.501,771
Sep 9, 2024184.20188.00184.40187.15187.152,037
Sep 6, 2024184.30186.00182.10182.40182.4070,502
Sep 5, 2024185.85185.40182.70182.50182.503,875
Sep 4, 2024186.00187.20185.10186.00186.004,241
Sep 3, 2024189.15192.60189.00189.25189.254,527
Sep 2, 2024190.10189.70186.60186.30186.304,362
Aug 30, 2024188.10190.80188.00188.10188.1021,599
Aug 29, 2024187.10188.82186.10186.60186.602,932
Aug 28, 2024180.80184.60179.60184.10184.102,453
Aug 27, 2024 1.90 Dividend
Aug 27, 2024183.85183.80180.20180.20180.208,613
Aug 23, 2024177.85180.70176.50177.05175.151,966
Aug 22, 2024176.70177.20175.30176.70174.801,476
Aug 21, 2024177.45178.50175.90177.25175.354,258
Aug 20, 2024176.60177.40176.60176.90175.002,557
Aug 19, 2024174.60176.30174.90174.60172.73784
Aug 16, 2024172.80175.20173.50174.10172.23363,261
Aug 15, 2024169.75173.70170.10172.80170.951,917
Aug 14, 2024170.20170.90169.00170.20168.371,915
Aug 13, 2024168.10169.70168.10168.10166.30980
Aug 12, 2024170.60169.70168.10170.60168.772,558
Aug 9, 2024166.60169.50167.90166.90165.111,908
Aug 8, 2024168.60166.40162.60165.85164.072,721
Aug 7, 2024165.25167.50165.00167.15165.3634,573
Aug 6, 2024165.25164.40161.90163.35161.603,805
Aug 5, 2024158.70164.00156.50162.00160.265,194
Aug 2, 2024173.45172.20163.20163.35161.604,612
Aug 1, 2024181.65179.70176.00178.40176.495,546
Jul 31, 2024179.65181.00180.50182.40180.441,420
Jul 30, 2024178.50180.00178.30178.40176.494,562
Jul 29, 2024176.30180.30176.30179.35177.4310,158
Jul 26, 2024173.15176.90174.00174.00172.132,890
Jul 25, 2024180.10179.70171.80174.20172.33391,654
Jul 24, 2024181.05185.20181.60181.25179.301,745
Jul 23, 2024178.00181.20177.50181.35179.40363,023
Jul 22, 2024176.20178.70176.70177.05175.154,598
Jul 19, 2024178.10180.20176.10178.10176.19445,797
Jul 18, 2024181.75189.40179.40181.65179.706,165
Jul 17, 2024185.65186.50183.40185.65183.66459,027
Jul 16, 2024182.80186.70182.90186.30184.303,148
Jul 15, 2024186.40187.60182.80182.70180.744,938
Jul 12, 2024180.30187.40183.60187.35185.346,153
Jul 11, 2024174.70180.70175.80178.10176.193,853
Jul 10, 2024181.35181.50177.80177.75175.844,034
Jul 9, 2024183.75182.90179.20180.20178.275,913
Jul 8, 2024177.45179.40177.30177.45175.556,382
Jul 5, 2024181.05180.20177.60178.10176.196,408
Jul 4, 2024176.90181.10177.00180.30178.3723,167
Jul 3, 2024174.70178.40175.00178.00176.0912,202
Jul 2, 2024172.50174.40171.30172.50170.65336,214
Jul 1, 2024172.70173.90172.20172.80170.952,753
Jun 28, 2024175.75174.70172.00172.60170.7515,301
Jun 27, 2024175.25176.00174.10175.25173.3734,616
Jun 26, 2024176.30176.70175.00176.30174.417,652
Jun 25, 2024175.35175.95174.40175.35173.477,809
Jun 24, 2024183.25180.90176.00176.00174.1134,598
Jun 21, 2024183.75183.75183.75183.75181.78-
Jun 20, 2024183.05185.10181.10183.75181.7821,760
Jun 19, 2024182.10182.20178.50182.10180.158,873
Jun 18, 2024182.40182.10179.50182.30180.346,680
Jun 17, 2024181.35182.60179.40181.35179.40232,963
Jun 14, 2024186.60185.30180.00182.40180.444,014
Jun 13, 2024188.80190.00185.30188.40186.387,481
Jun 12, 2024184.40189.40181.80187.85185.835,026
Jun 11, 2024180.50183.60180.90182.30180.344,677
Jun 10, 2024180.20180.80178.40180.50178.565,909
Jun 7, 2024180.40181.70179.20181.35179.408,345
Jun 6, 2024177.75177.75177.75177.75175.84-
Jun 5, 2024176.50180.40176.70177.75175.841,919
Jun 4, 2024178.00178.20175.00177.15175.251,767
Jun 3, 2024179.25180.30177.50179.25177.331,576
May 31, 2024178.90179.50177.20179.65177.72223,973
May 30, 2024176.60178.50176.80177.35175.454,458
May 29, 2024177.05179.20176.90177.05175.155,298
May 28, 2024179.05179.90177.80179.05177.132,096
May 24, 2024175.85181.90175.30181.55179.605,506
May 23, 2024181.05180.60177.50179.15177.232,459
May 22, 2024175.65181.60177.10178.90176.9810,723
May 21, 2024173.15175.30173.20173.05171.199,924
May 20, 2024171.35173.60168.00170.70168.877,585
May 17, 2024166.60178.40164.70170.30168.476,372
May 16, 2024162.80165.00161.60162.40160.6618,495
May 15, 2024171.05168.00158.80161.55159.8212,289
May 14, 2024168.20168.80168.10168.60166.7921,659
May 13, 2024171.55169.20167.80168.20166.391,741
May 10, 2024168.50170.40167.60170.50168.673,825
May 9, 2024169.15169.15169.15169.15167.33-
May 8, 2024167.25171.00167.40169.15167.33334
May 7, 2024169.15169.70166.30169.15167.335,107
May 3, 2024163.75167.60163.40166.60164.811,594
May 2, 2024163.35164.80163.00163.85162.09481,135
May 1, 2024162.40162.40162.40162.40160.66-
Apr 30, 2024166.10164.10163.80162.40160.6618
Apr 29, 2024163.85165.20162.80162.40160.66147,087
Apr 26, 2024158.50164.10158.10161.25159.5239,169
Apr 25, 2024164.60163.00156.40157.75156.067,687
Apr 24, 2024162.90167.20163.40165.65163.876,180
Apr 23, 2024160.40163.00159.90163.35161.6012,585
Apr 22, 2024160.30160.62159.50160.30158.58650,664
Apr 19, 2024159.25159.80157.70158.40156.707,049
Apr 18, 2024163.45160.10157.30157.75156.0625,066
Apr 17, 2024158.30161.40159.50161.25159.529,705
Apr 16, 2024160.20160.00158.20160.20158.4824,442
Apr 15, 2024159.65164.00159.50162.60160.8633,882
Apr 12, 2024165.75166.90157.80160.10158.3836,092
Apr 11, 2024164.30164.50161.70164.30162.5427,756
Apr 10, 2024161.75165.70162.20161.65159.9218,955
Apr 9, 2024162.70163.90162.30162.70160.959,804
Apr 8, 2024160.20163.70161.10160.90159.1711,438
Apr 5, 2024156.90160.30157.80158.70157.0018,305
Apr 4, 2024160.40161.51160.10160.60158.8820,610
Apr 3, 2024162.80162.00160.00161.75160.0117,485
Apr 2, 2024163.45165.40162.00163.45161.7014,573
Mar 28, 2024164.30164.00163.00162.90161.154,787
Mar 27, 2024162.70164.50162.40162.90161.1520,700
Mar 26, 2024158.10162.50159.10159.45157.7428,781
Mar 25, 2024161.25162.80160.40161.85160.119,568
Mar 22, 2024162.10163.20161.40162.70160.958,112
Mar 21, 2024157.75163.20158.60162.70160.9520,781
Mar 20, 2024155.85158.20155.50155.75154.084,563
Mar 19, 2024154.40156.20153.70154.00152.354,036
Mar 18, 2024152.00155.00151.80152.70151.069,925
Mar 15, 2024152.40154.40152.20152.40150.7639,415
Mar 14, 2024153.25153.90151.90153.25151.619,314
Mar 13, 2024152.90153.20151.90152.90151.2612,484
Mar 12, 2024150.00152.80148.90150.00148.3915,519
Mar 11, 2024149.05150.70148.30149.05147.4512,366
Mar 8, 2024150.20150.80149.30150.40148.795,179
Mar 7, 2024151.65151.50148.60150.90149.2813,636
Mar 6, 2024149.55151.91148.60150.30148.693,693
Mar 5, 2024153.05154.30149.59150.40148.794,554
Mar 4, 2024153.55154.50152.40153.55151.9011,009
Mar 1, 2024150.70152.80150.29151.25149.636,934
Feb 29, 2024149.55151.70149.50151.25149.636,732
Feb 28, 2024150.90151.30148.50148.40146.816,506
Feb 27, 2024150.60151.39149.30149.45147.8510,198
Feb 26, 2024150.90151.30149.99150.90149.285,577
Feb 23, 2024151.65152.20149.60151.35149.735,560
Feb 22, 2024149.55152.00149.70150.80149.1815,881
Feb 21, 2024148.60149.40147.00147.25145.675,226
Feb 20, 2024147.25147.40145.70146.70145.136,400
Feb 19, 2024149.15147.80146.80148.60147.0112,681
Feb 16, 2024150.50150.80149.70149.65148.048,721
Feb 15, 2024146.50149.40145.40148.00146.4123,979
Feb 14, 2024143.75144.99142.00143.05141.5115,343
Feb 13, 2024144.40145.40141.60141.65140.133,628
Feb 12, 2024146.00145.60144.50145.75144.1913,475
Feb 9, 2024146.90146.10144.50145.05143.496,473
Feb 8, 2024143.45146.50144.10144.70143.1510,439
Feb 7, 2024138.00143.70139.00143.75142.2129,147
Feb 6, 2024135.05134.80129.70134.40132.966,164
Feb 5, 2024134.90134.60133.40134.10132.664,333
Feb 2, 2024137.85137.60133.70135.15133.7011,607
Feb 1, 2024136.30138.80136.10138.60137.114,693
Jan 31, 2024136.70138.00136.30136.00134.543,022
Jan 30, 2024135.75137.00135.50136.10134.647,892