Lagercrantz Group AB (publ) (STO:LAGR.B)
Sweden · Delayed Price · Currency is SEK 251.60
-4.20 (-1.64%)
At close: May 28, 2026
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 254.80 | 255.80 | 250.60 | 253.20 | - | -1.02% | 52,209 |
| May 27, 2026 | 261.00 | 263.20 | 253.40 | 255.80 | 255.80 | -1.92% | 190,014 |
| May 26, 2026 | 266.00 | 266.00 | 259.60 | 260.80 | 260.80 | -1.81% | 215,229 |
| May 25, 2026 | 266.00 | 266.80 | 263.40 | 265.60 | 265.60 | 1.45% | 88,931 |
| May 22, 2026 | 256.80 | 261.80 | 256.60 | 261.80 | 261.80 | 2.99% | 200,604 |
| May 21, 2026 | 258.80 | 261.40 | 252.80 | 254.20 | 254.20 | -1.17% | 211,278 |
| May 20, 2026 | 253.80 | 260.80 | 244.40 | 257.20 | 257.20 | -0.39% | 335,833 |
| May 19, 2026 | 245.00 | 261.20 | 243.60 | 258.20 | 258.20 | 8.21% | 404,353 |
| May 18, 2026 | 240.20 | 242.80 | 238.40 | 238.60 | 238.60 | -1.81% | 306,540 |
| May 15, 2026 | 246.00 | 246.20 | 241.40 | 243.00 | 243.00 | 0.33% | 157,324 |
| May 13, 2026 | 246.40 | 246.40 | 241.20 | 242.20 | 242.20 | 0.25% | 140,855 |
| May 12, 2026 | 246.00 | 246.40 | 241.60 | 241.60 | 241.60 | -2.34% | 160,611 |
| May 11, 2026 | 245.00 | 247.40 | 242.60 | 247.40 | 247.40 | 0.98% | 228,561 |
| May 8, 2026 | 242.60 | 245.60 | 241.20 | 245.00 | 245.00 | 0.99% | 537,052 |
| May 7, 2026 | 249.00 | 251.00 | 242.60 | 242.60 | 242.60 | -2.02% | 231,678 |
| May 6, 2026 | 244.00 | 251.20 | 243.40 | 247.60 | 247.60 | 2.40% | 322,047 |
| May 5, 2026 | 239.00 | 242.20 | 239.00 | 241.80 | 241.80 | 1.34% | 147,315 |
| May 4, 2026 | 245.00 | 245.00 | 237.80 | 238.60 | 238.60 | -1.08% | 143,514 |
| Apr 30, 2026 | 235.00 | 241.20 | 232.40 | 241.20 | 241.20 | 2.99% | 105,255 |
| Apr 29, 2026 | 234.00 | 235.20 | 232.00 | 234.20 | 234.20 | - | 185,053 |
| Apr 28, 2026 | 236.00 | 236.80 | 232.80 | 234.20 | 234.20 | -1.01% | 81,152 |
| Apr 27, 2026 | 238.00 | 241.20 | 236.20 | 236.60 | 236.60 | -0.92% | 154,263 |
| Apr 24, 2026 | 238.40 | 240.80 | 236.20 | 238.80 | 238.80 | -0.58% | 199,954 |
| Apr 23, 2026 | 241.40 | 242.40 | 239.20 | 240.20 | 240.20 | -0.50% | 113,462 |
| Apr 22, 2026 | 241.60 | 242.00 | 239.80 | 241.40 | 241.40 | 0.08% | 244,777 |
| Apr 21, 2026 | 242.80 | 245.00 | 241.20 | 241.20 | 241.20 | -0.33% | 167,687 |
| Apr 20, 2026 | 245.40 | 246.00 | 242.00 | 242.00 | 242.00 | -2.50% | 233,626 |
| Apr 17, 2026 | 236.40 | 249.40 | 236.00 | 248.20 | 248.20 | 5.62% | 435,436 |
| Apr 16, 2026 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 3.62% | 443,093 |
| Apr 15, 2026 | 225.00 | 229.40 | 225.00 | 226.80 | 226.80 | 1.07% | 453,708 |
| Apr 14, 2026 | 220.60 | 225.60 | 220.60 | 224.40 | 224.40 | 2.84% | 207,053 |
| Apr 13, 2026 | 214.00 | 218.60 | 212.20 | 218.20 | 218.20 | 0.93% | 162,652 |
| Apr 10, 2026 | 212.40 | 219.00 | 211.20 | 216.20 | 216.20 | 2.56% | 282,733 |
| Apr 9, 2026 | 211.00 | 212.00 | 208.60 | 210.80 | 210.80 | -0.28% | 169,250 |
| Apr 8, 2026 | 210.00 | 212.60 | 208.80 | 211.40 | 211.40 | 5.75% | 271,411 |
| Apr 7, 2026 | 205.00 | 205.60 | 199.50 | 199.90 | 199.90 | -0.15% | 261,706 |
| Apr 2, 2026 | 202.00 | 202.20 | 199.40 | 200.20 | 200.20 | -2.91% | 61,395 |
| Apr 1, 2026 | 207.00 | 207.80 | 203.00 | 206.20 | 206.20 | 3.67% | 262,003 |
| Mar 31, 2026 | 196.10 | 199.70 | 194.70 | 198.90 | 198.90 | 1.38% | 537,364 |
| Mar 30, 2026 | 192.50 | 196.50 | 190.60 | 196.20 | 196.20 | 1.82% | 201,518 |
| Mar 27, 2026 | 197.40 | 198.20 | 192.30 | 192.70 | 192.70 | -2.58% | 262,932 |
| Mar 26, 2026 | 196.80 | 198.60 | 195.30 | 197.80 | 197.80 | 0.15% | 155,851 |
| Mar 25, 2026 | 193.80 | 199.10 | 193.80 | 197.50 | 197.50 | 2.76% | 671,186 |
| Mar 24, 2026 | 195.60 | 195.60 | 190.60 | 192.20 | 192.20 | -1.54% | 191,884 |
| Mar 23, 2026 | 188.20 | 200.20 | 185.20 | 195.20 | 195.20 | 0.46% | 286,389 |
| Mar 20, 2026 | 198.90 | 201.40 | 194.30 | 194.30 | 194.30 | -1.57% | 367,209 |
| Mar 19, 2026 | 205.60 | 205.60 | 197.40 | 197.40 | 197.40 | -3.99% | 215,355 |
| Mar 18, 2026 | 207.60 | 210.40 | 205.60 | 205.60 | 205.60 | -0.29% | 151,034 |
| Mar 17, 2026 | 207.80 | 208.80 | 204.80 | 206.20 | 206.20 | -0.67% | 128,536 |
| Mar 16, 2026 | 205.80 | 209.00 | 204.40 | 207.60 | 207.60 | 1.17% | 137,995 |