Lagercrantz Group AB (publ) (STO:LAGR.B)
Sweden · Delayed Price · Currency is SEK 232.20
0.00 (0.00%)
Sep 12, 2025, 5:29 PM CET
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 232.80 | 234.60 | 231.60 | 232.20 | 232.20 | - | 114,618 |
| Sep 11, 2025 | 229.00 | 234.80 | 227.00 | 232.20 | 232.20 | 1.57% | 160,791 |
| Sep 10, 2025 | 224.60 | 229.00 | 224.60 | 228.60 | 228.60 | 1.69% | 163,119 |
| Sep 9, 2025 | 224.20 | 225.40 | 223.20 | 224.80 | 224.80 | 0.09% | 138,871 |
| Sep 8, 2025 | 219.00 | 224.60 | 218.40 | 224.60 | 224.60 | 2.37% | 108,426 |
| Sep 5, 2025 | 217.20 | 221.40 | 216.40 | 219.40 | 219.40 | 1.67% | 145,945 |
| Sep 4, 2025 | 214.60 | 216.60 | 213.80 | 215.80 | 215.80 | 0.28% | 216,549 |
| Sep 3, 2025 | 215.00 | 217.80 | 213.80 | 215.20 | 215.20 | 0.47% | 189,404 |
| Sep 2, 2025 | 222.60 | 223.40 | 213.60 | 214.20 | 214.20 | -3.77% | 305,322 |
| Sep 1, 2025 | 224.80 | 225.20 | 220.60 | 222.60 | 222.60 | -0.54% | 131,708 |
| Aug 29, 2025 | 226.40 | 227.20 | 223.80 | 223.80 | 223.80 | -1.15% | 404,479 |
| Aug 28, 2025 | 226.00 | 226.80 | 224.20 | 226.40 | 226.40 | 0.53% | 91,625 |
| Aug 27, 2025 | 227.80 | 227.80 | 223.60 | 225.20 | 225.20 | -1.14% | 148,474 |
| Aug 26, 2025 | 231.60 | 233.80 | 224.80 | 227.80 | 225.60 | -1.98% | 226,833 |
| Aug 25, 2025 | 232.00 | 232.80 | 230.40 | 232.40 | 230.16 | - | 128,264 |
| Aug 22, 2025 | 228.00 | 232.40 | 227.60 | 232.40 | 230.16 | 2.11% | 136,641 |
| Aug 21, 2025 | 229.00 | 230.60 | 227.40 | 227.60 | 225.40 | -0.61% | 84,750 |
| Aug 20, 2025 | 227.80 | 230.00 | 225.40 | 229.00 | 226.79 | - | 82,314 |
| Aug 19, 2025 | 225.40 | 229.60 | 224.40 | 229.00 | 226.79 | 1.96% | 159,289 |
| Aug 18, 2025 | 227.00 | 227.00 | 221.60 | 224.60 | 222.43 | -0.97% | 198,593 |
| Aug 15, 2025 | 231.60 | 232.40 | 226.60 | 226.80 | 224.61 | -1.73% | 83,579 |
| Aug 14, 2025 | 231.40 | 233.20 | 230.20 | 230.80 | 228.57 | -0.35% | 81,087 |
| Aug 13, 2025 | 234.00 | 236.40 | 231.60 | 231.60 | 229.36 | -0.77% | 117,681 |
| Aug 12, 2025 | 234.20 | 237.40 | 231.00 | 233.40 | 231.15 | -0.26% | 139,653 |
| Aug 11, 2025 | 233.00 | 236.00 | 231.20 | 234.00 | 231.74 | 0.60% | 130,293 |
| Aug 8, 2025 | 231.40 | 233.60 | 229.40 | 232.60 | 230.35 | 0.69% | 150,947 |
| Aug 7, 2025 | 223.80 | 232.20 | 223.80 | 231.00 | 228.77 | 3.13% | 215,987 |
| Aug 6, 2025 | 226.00 | 229.40 | 223.60 | 224.00 | 221.84 | -0.80% | 87,152 |
| Aug 5, 2025 | 225.00 | 227.40 | 225.00 | 225.80 | 223.62 | 0.98% | 93,747 |
| Aug 4, 2025 | 225.00 | 226.20 | 222.80 | 223.60 | 221.44 | - | 99,315 |
| Aug 1, 2025 | 227.00 | 227.00 | 222.00 | 223.60 | 221.44 | -1.84% | 102,062 |
| Jul 31, 2025 | 228.20 | 231.20 | 227.80 | 227.80 | 225.60 | 0.35% | 137,828 |
| Jul 30, 2025 | 231.20 | 233.60 | 227.00 | 227.00 | 224.81 | -3.40% | 153,378 |
| Jul 29, 2025 | 228.60 | 235.00 | 227.00 | 235.00 | 232.73 | 3.43% | 113,404 |
| Jul 28, 2025 | 231.20 | 232.80 | 226.40 | 227.20 | 225.01 | -0.87% | 160,074 |
| Jul 25, 2025 | 229.00 | 231.00 | 227.20 | 229.20 | 226.99 | - | 80,178 |
| Jul 24, 2025 | 230.40 | 232.20 | 228.60 | 229.20 | 226.99 | -0.17% | 126,938 |
| Jul 23, 2025 | 227.60 | 231.80 | 227.40 | 229.60 | 227.38 | 1.41% | 105,470 |
| Jul 22, 2025 | 228.60 | 229.80 | 225.80 | 226.40 | 224.21 | -1.65% | 119,968 |
| Jul 21, 2025 | 231.20 | 234.00 | 229.80 | 230.20 | 227.98 | -0.43% | 229,954 |
| Jul 18, 2025 | 246.00 | 246.00 | 231.20 | 231.20 | 228.97 | -5.63% | 321,873 |
| Jul 17, 2025 | 238.80 | 245.00 | 238.80 | 245.00 | 242.63 | 3.11% | 224,352 |
| Jul 16, 2025 | 238.60 | 242.00 | 236.80 | 237.60 | 235.31 | -0.67% | 196,987 |
| Jul 15, 2025 | 238.80 | 242.40 | 238.00 | 239.20 | 236.89 | 1.18% | 155,329 |
| Jul 14, 2025 | 240.00 | 240.80 | 231.20 | 236.40 | 234.12 | -2.31% | 408,647 |
| Jul 11, 2025 | 243.00 | 244.40 | 240.80 | 242.00 | 239.66 | -0.58% | 416,191 |
| Jul 10, 2025 | 239.00 | 244.40 | 238.80 | 243.40 | 241.05 | 2.10% | 124,804 |
| Jul 9, 2025 | 237.40 | 241.40 | 236.60 | 238.40 | 236.10 | 0.59% | 209,097 |
| Jul 8, 2025 | 236.80 | 238.00 | 235.80 | 237.00 | 234.71 | 0.25% | 127,644 |
| Jul 7, 2025 | 237.20 | 237.80 | 234.60 | 236.40 | 234.12 | - | 106,414 |