Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote SEK

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

99.03
0.00
(0.00%)
At close: July 21 at 5:24:32 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025211.30214.60211.20213.43213.4389,127
Apr 24, 2025206.30211.20204.80208.08208.08387,133
Apr 23, 2025205.00209.60206.00208.15208.159,302
Apr 22, 2025199.65202.20198.00198.85198.856,965
Apr 17, 2025205.20203.90202.20203.32203.323,312
Apr 16, 2025205.35205.00203.62203.62203.621,909
Apr 15, 2025202.30208.40205.90208.40208.404,547
Apr 14, 2025199.05201.80196.60201.80201.807,445
Apr 11, 2025198.70198.10189.30194.80194.80167,639
Apr 10, 2025207.50200.20198.10198.20198.202,318
Apr 9, 2025184.80188.50181.00188.50188.5015,804
Apr 8, 2025187.25195.40187.50193.00193.002,845
Apr 7, 2025178.20195.60180.30184.71184.717,215
Apr 4, 2025201.15202.40191.70193.90193.903,983
Apr 3, 2025204.80206.80202.40202.60202.604,711
Apr 2, 2025209.20211.60207.00211.60211.6037,757
Apr 1, 2025208.85212.20209.20210.80210.8025,977
Mar 31, 2025212.60212.00204.80206.40206.4028,568
Mar 28, 2025218.70220.20214.20216.20216.205,515
Mar 27, 2025223.50220.80216.40220.00220.0020,440
Mar 26, 2025234.10235.20225.20225.20225.2027,727
Mar 25, 2025225.20227.00223.20227.00227.002,639
Mar 24, 2025226.90229.00224.20225.00225.006,293
Mar 21, 2025221.40224.21221.00224.20224.20120,550
Mar 20, 2025225.20226.40219.40223.20223.2012,406
Mar 19, 2025218.90225.80219.80224.60224.6032,045
Mar 18, 2025219.10219.40218.00219.40219.401,708
Mar 17, 2025218.50219.20217.80218.80218.803,068
Mar 14, 2025212.80218.20214.60217.80217.803,696
Mar 13, 2025213.80214.40212.00212.20212.20841
Mar 12, 2025214.30214.80211.80212.26212.2612,115
Mar 11, 2025214.70216.80211.00212.00212.007,944
Mar 10, 2025217.60218.40212.80214.40214.40183,930
Mar 7, 2025212.60218.00211.00216.80216.803,250
Mar 6, 2025225.20225.20213.20214.51214.5121,770
Mar 5, 2025223.10227.00223.60224.80224.8017,850
Mar 4, 2025223.70222.40217.20218.20218.2012,255
Mar 3, 2025225.40228.80225.60227.20227.206,037
Feb 28, 2025223.70229.20223.80226.00226.003,938
Feb 27, 2025226.50227.20225.00225.40225.401,311
Feb 26, 2025230.10231.40226.80227.80227.807,138
Feb 25, 2025230.50233.20227.60228.00228.0012,925
Feb 24, 2025235.50235.20231.80232.80232.802,815
Feb 21, 2025239.50240.00234.20234.60234.605,758
Feb 20, 2025236.20239.60236.40238.20238.203,242
Feb 19, 2025240.20241.00233.80235.40235.409,800
Feb 18, 2025240.60242.80239.80241.20241.2088,004
Feb 17, 2025240.60241.00239.00240.60240.601,959
Feb 14, 2025240.00242.00240.20240.40240.40958
Feb 13, 2025237.40240.00235.20239.20239.203,461
Feb 12, 2025233.80236.60233.00236.60236.605,654
Feb 11, 2025231.70235.20232.40234.20234.204,155
Feb 10, 2025229.60231.80229.80231.20231.207,916
Feb 7, 2025229.80231.20229.20229.60229.60117,565
Feb 6, 2025229.60231.40227.20230.60230.609,818
Feb 5, 2025226.30230.00225.60229.00229.00436,275
Feb 4, 2025227.30229.40226.60227.20227.2019,046
Feb 3, 2025226.90229.80222.00228.80228.80305,218
Jan 31, 2025229.00238.40226.80232.41232.4117,647
Jan 30, 2025218.30223.00219.60221.20221.203,795
Jan 29, 2025215.50218.40216.20217.00217.0013,402
Jan 28, 2025208.20213.40207.80212.02212.026,873
Jan 27, 2025212.40211.40202.40205.20205.206,561
Jan 24, 2025217.80218.20216.00216.60216.603,259
Jan 23, 2025216.40218.00213.00217.40217.40128,450
Jan 22, 2025211.30217.60212.60216.40216.404,614
Jan 21, 2025211.30211.20209.40211.20211.203,191
Jan 20, 2025211.50211.20209.40210.40210.401,186
Jan 17, 2025212.60213.40210.40210.60210.60236,255
Jan 16, 2025208.40210.40207.60210.00210.003,792
Jan 15, 2025199.45207.20199.10206.80206.8010,778
Jan 14, 2025199.65200.60198.90198.90198.901,688
Jan 13, 2025202.30200.20197.90199.00199.00109,574
Jan 10, 2025204.60207.00202.40203.20203.203,728
Jan 9, 2025206.50208.00203.00204.00204.002,580
Jan 8, 2025210.70211.80207.80207.80207.802,101
Jan 7, 2025213.00213.40210.00211.98211.988,806
Jan 3, 2025209.75210.20207.60208.58208.58649,926
Jan 2, 2025208.80212.00209.80211.04211.045,347
Dec 30, 2024213.40210.60206.80208.77208.772,974
Dec 27, 2024212.80215.40211.80212.88212.885,089
Dec 23, 2024208.65212.60209.40212.40212.401,803
Dec 20, 2024211.10211.20205.40211.20211.202,035
Dec 19, 2024211.50212.40208.80209.20209.206,564
Dec 18, 2024213.00216.00213.00214.33214.339,472
Dec 17, 2024214.50214.60212.00213.40213.402,130
Dec 16, 2024215.50216.00213.20213.60213.603,251
Dec 13, 2024218.30220.80215.80215.80215.801,784
Dec 12, 2024219.10219.20216.60218.60218.601,774
Dec 11, 2024215.50220.00215.80218.59218.594,084
Dec 10, 2024215.70217.20215.00215.80215.803,987
Dec 9, 2024214.10216.20213.80215.89215.894,128
Dec 6, 2024210.30214.40209.60213.18213.183,575
Dec 5, 2024212.60211.40209.20211.20211.201,282
Dec 4, 2024208.25212.20209.20211.02211.026,967
Dec 3, 2024204.45207.20204.20205.18205.182,805
Dec 2, 2024197.35204.00196.50201.52201.5214,607
Nov 29, 2024194.50199.00194.70198.18198.185,749
Nov 28, 2024194.35196.00193.50194.90194.90418,427
Nov 27, 2024194.50195.00193.40193.40193.40280
Nov 26, 2024194.50197.40194.80196.20196.207,046
Nov 25, 2024195.05195.60193.70194.42194.421,851
Nov 22, 2024193.00195.00193.00194.41194.416,097
Nov 21, 2024191.05193.50190.70193.50193.501,742
Nov 20, 2024196.00195.60190.80194.89194.898,558
Nov 19, 2024197.95197.90192.10194.20194.2050,760
Nov 18, 2024200.85197.70195.60196.23196.233,565
Nov 15, 2024200.25200.40196.60198.50198.505,863
Nov 14, 2024200.05203.60201.00201.80201.802,676
Nov 13, 2024203.30201.40199.20199.48199.481,479
Nov 12, 2024207.50207.40202.80207.20207.205,562
Nov 11, 2024208.00208.60207.20208.28208.281,228
Nov 8, 2024209.95210.07207.00208.07208.074,707
Nov 7, 2024206.35210.00206.20208.45208.45418,041
Nov 6, 2024208.05211.80206.40209.32209.3243,095
Nov 5, 2024211.70211.20206.60207.80207.8010,162
Nov 4, 2024209.40214.60211.80213.56213.566,448
Nov 1, 2024207.85210.80208.40209.24209.242,544
Oct 31, 2024209.00210.80207.60209.78209.789,703
Oct 30, 2024207.50211.20206.80210.40210.4011,032
Oct 29, 2024211.50210.80206.00209.12209.1210,765
Oct 28, 2024199.85211.40200.20208.36208.367,611
Oct 25, 2024190.50204.60195.60199.51199.5112,097
Oct 24, 2024189.35189.00187.00187.88187.883,980
Oct 23, 2024188.00190.40185.30189.15189.156,896
Oct 22, 2024192.65191.70185.40191.70191.70152,294
Oct 21, 2024189.25192.60188.50189.81189.816,049
Oct 18, 2024189.05190.50187.00189.09189.09179,619
Oct 17, 2024189.65191.30188.70189.50189.50102,275
Oct 16, 2024192.85193.30186.70189.90189.904,043
Oct 15, 2024191.50195.10191.60195.02195.022,070
Oct 14, 2024186.90189.90186.80189.90189.901,408
Oct 11, 2024183.65187.90182.10183.89183.896,270
Oct 10, 2024190.90191.00179.20182.63182.636,272
Oct 9, 2024187.15190.20186.80188.06188.06198,730
Oct 8, 2024185.35186.00184.60185.80185.80780
Oct 7, 2024186.80185.80183.70185.78185.782,391
Oct 4, 2024186.40187.80185.60186.24186.242,128
Oct 3, 2024187.45186.90184.10185.72185.72208,895
Oct 2, 2024190.40188.90184.10186.90186.905,359
Oct 1, 2024192.65193.20189.22189.22189.222,695
Sep 30, 2024192.05194.00191.10193.20193.202,031
Sep 27, 2024191.10191.90189.70190.94190.94403,695
Sep 26, 2024189.55192.60190.50191.59191.5920,485
Sep 25, 2024186.00188.80186.60187.33187.337,804
Sep 24, 2024187.05187.60183.70184.49184.494,630
Sep 23, 2024194.35194.70185.80190.45190.4514,876
Sep 20, 2024191.65195.40193.70194.30194.304,878
Sep 19, 2024189.45192.50188.40192.50192.505,885
Sep 18, 2024193.20191.50186.80187.70187.703,402
Sep 17, 2024190.75192.60190.90192.60192.603,043
Sep 16, 2024190.00191.80189.80190.70190.701,651
Sep 13, 2024188.60190.80188.70190.50190.504,584
Sep 12, 2024187.35190.10187.80189.40189.404,924
Sep 11, 2024188.40188.30185.60185.60185.60861
Sep 10, 2024187.05189.20187.40187.50187.501,771
Sep 9, 2024184.20188.00184.40186.70186.702,037
Sep 6, 2024184.30186.00182.10182.90182.9070,502
Sep 5, 2024185.85185.40182.70183.20183.203,875
Sep 3, 2024189.15192.60189.00189.00189.004,527
Sep 2, 2024190.10189.70186.60189.20189.204,362
Aug 30, 2024188.10190.80188.00188.40188.4021,599
Aug 29, 2024182.80188.82182.90187.90187.902,932
Aug 28, 2024180.80184.60179.60182.50182.502,453
Aug 27, 2024 1.9 Dividend
Aug 27, 2024183.85183.80180.20180.20180.208,613
Aug 23, 2024177.85180.70176.50177.05175.151,966
Aug 22, 2024176.70177.20175.30176.60174.701,476
Aug 21, 2024177.45178.50175.90177.00175.104,258
Aug 20, 2024176.60177.40176.60176.70174.802,557
Aug 19, 2024174.60176.30174.90176.30174.41784
Aug 16, 2024172.80175.20173.50175.20173.32363,261
Aug 15, 2024169.75173.70170.10173.30171.441,917
Aug 14, 2024170.20170.90169.00170.90169.071,915
Aug 13, 2024168.10169.70168.10169.70167.88980
Aug 12, 2024170.60169.70168.10168.60166.792,558
Aug 9, 2024166.60169.50167.90168.50166.691,908
Aug 8, 2024168.60166.40162.60165.09163.322,721
Aug 7, 2024165.25167.50165.00166.94165.1534,573
Aug 6, 2024165.25164.40161.90163.00161.253,805
Aug 5, 2024158.70164.00156.50162.00160.265,194
Aug 2, 2024173.45172.20163.20164.70162.934,612
Aug 1, 2024181.65179.70176.00179.50177.575,546
Jul 31, 2024179.65181.00180.50180.60178.661,420
Jul 30, 2024178.50180.00178.30178.30176.394,562
Jul 29, 2024176.30180.30176.30177.90175.9910,158
Jul 26, 2024173.15176.90174.00175.50173.622,890
Jul 25, 2024180.10179.70171.80173.50171.64391,654
Jul 24, 2024181.05185.20181.60182.00180.051,745
Jul 23, 2024178.00181.20177.50181.00179.06363,023
Jul 22, 2024176.20178.70176.70177.40175.504,598
Jul 19, 2024178.10180.20176.10176.10174.21445,797
Jul 18, 2024181.75189.40179.40179.40177.476,165
Jul 17, 2024185.65186.50183.40184.80182.82459,027
Jul 16, 2024182.80186.70182.90186.30184.303,148
Jul 15, 2024186.40187.60182.80183.10181.144,938
Jul 12, 2024180.30187.40183.60187.30185.296,153
Jul 11, 2024174.70180.70175.80180.70178.763,853
Jul 10, 2024181.35181.50177.80178.50176.584,034
Jul 9, 2024183.75182.90179.20180.40178.465,913
Jul 8, 2024177.45179.40177.30179.20177.286,382
Jul 5, 2024181.05180.20177.60177.80175.896,408
Jul 4, 2024176.90181.10177.00180.00178.0723,167
Jul 3, 2024174.70178.40175.00175.00173.1212,202
Jul 2, 2024172.50174.40171.30174.20172.33336,214
Jul 1, 2024172.70173.90172.20173.70171.842,753
Jun 28, 2024175.75174.70172.00172.20170.3515,301
Jun 27, 2024175.25176.00174.10174.47172.6034,616
Jun 26, 2024176.30176.70175.00175.40173.527,652
Jun 25, 2024175.35175.95174.40175.50173.627,809
Jun 24, 2024183.25180.90176.00176.00174.1134,598
Jun 20, 2024183.05185.10181.10184.60182.6221,760
Jun 19, 2024182.10182.20178.50182.20180.248,873
Jun 18, 2024182.40182.10179.50182.00180.056,680
Jun 17, 2024181.35182.60179.40180.80178.86232,963
Jun 14, 2024186.60185.30180.00181.50179.554,014
Jun 13, 2024188.80190.00185.30185.40183.417,481
Jun 12, 2024184.40189.40181.80189.40187.375,026
Jun 11, 2024180.50183.60180.90183.60181.634,677
Jun 10, 2024180.20180.80178.40180.50178.565,909
Jun 7, 2024180.40181.70179.20181.20179.268,345
Jun 5, 2024176.50180.40176.70180.40178.461,919
Jun 4, 2024178.00178.20175.00177.20175.301,767
Jun 3, 2024179.25180.30177.50177.70175.791,576
May 31, 2024178.90179.50177.20178.80176.88223,973
May 30, 2024176.60178.50176.80178.00176.094,458
May 29, 2024177.05179.20176.90177.20175.305,298
May 28, 2024179.05179.90177.80177.80175.892,096
May 24, 2024175.85181.90175.30181.55179.605,506
May 23, 2024181.05180.60177.50178.20176.292,459
May 22, 2024175.65181.60177.10180.10178.1710,723
May 21, 2024173.15175.30173.20174.60172.739,924
May 20, 2024171.35173.60168.00173.60171.747,585
May 17, 2024166.60178.40164.70170.80168.976,372
May 16, 2024162.80165.00161.60162.20160.4618,495
May 15, 2024171.05168.00158.80162.40160.6612,289
May 14, 2024168.20168.80168.10168.20166.3921,659
May 13, 2024171.55169.20167.80168.00166.201,741
May 10, 2024168.50170.40167.60170.00168.183,825
May 8, 2024167.25171.00167.40167.40165.60334
May 7, 2024169.15169.70166.30167.60165.805,107
May 3, 2024163.75167.60163.40166.60164.811,594
May 2, 2024163.35164.80163.00164.10162.34481,135
Apr 30, 2024166.10164.10163.80163.80162.0418
Apr 29, 2024163.85165.20162.80165.20163.43147,087
Apr 26, 2024158.50164.10158.10161.91160.1739,169
Apr 25, 2024164.60163.00156.40157.39155.707,687