Lagercrantz Group AB (publ) (STO:LAGR.B)
Sweden · Delayed Price · Currency is SEK 222.60
-3.00 (-1.33%)
Sep 4, 2026, 5:29 PM CET
Lagercrantz Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 226.00 | 228.00 | 222.60 | 222.60 | 222.60 | -1.33% | 135,578 |
| Sep 3, 2026 | 220.80 | 227.20 | 220.40 | 225.60 | 225.60 | 2.64% | 267,371 |
| Sep 2, 2026 | 220.40 | 222.20 | 219.00 | 219.80 | 219.80 | -0.90% | 338,498 |
| Sep 1, 2026 | 225.00 | 226.00 | 221.20 | 221.80 | 221.80 | -1.42% | 404,713 |
| Aug 31, 2026 | 227.40 | 227.80 | 223.20 | 225.00 | 225.00 | -1.57% | 661,013 |
| Aug 28, 2026 | 228.40 | 229.80 | 227.80 | 228.60 | 228.60 | 0.44% | 113,993 |
| Aug 27, 2026 | 227.00 | 228.60 | 226.00 | 227.60 | 227.60 | 0.26% | 132,596 |
| Aug 26, 2026 | 226.00 | 228.60 | 226.00 | 227.00 | 227.00 | 0.22% | 169,707 |
| Aug 25, 2026 | 225.20 | 231.20 | 225.20 | 229.00 | 226.50 | 1.69% | 163,153 |
| Aug 24, 2026 | 224.20 | 227.40 | 223.80 | 225.20 | 222.74 | 0.45% | 181,704 |
| Aug 21, 2026 | 223.00 | 225.40 | 221.40 | 224.20 | 221.75 | 0.99% | 237,896 |
| Aug 20, 2026 | 220.00 | 223.40 | 218.60 | 222.00 | 219.58 | 1.00% | 168,101 |
| Aug 19, 2026 | 223.40 | 224.60 | 218.80 | 219.80 | 217.40 | -1.61% | 232,998 |
| Aug 18, 2026 | 228.00 | 228.00 | 223.00 | 223.40 | 220.96 | -2.27% | 156,713 |
| Aug 17, 2026 | 229.00 | 230.40 | 228.00 | 228.60 | 226.10 | 0.09% | 110,865 |
| Aug 14, 2026 | 230.20 | 230.80 | 227.40 | 228.40 | 225.91 | -0.61% | 169,647 |
| Aug 13, 2026 | 232.20 | 233.20 | 229.80 | 229.80 | 227.29 | -1.03% | 172,806 |
| Aug 12, 2026 | 231.20 | 235.00 | 230.40 | 232.20 | 229.67 | 0.78% | 133,821 |
| Aug 11, 2026 | 234.20 | 234.40 | 230.40 | 230.40 | 227.88 | -1.37% | 223,777 |
| Aug 10, 2026 | 237.00 | 238.80 | 232.80 | 233.60 | 231.05 | -1.10% | 210,926 |
| Aug 7, 2026 | 236.00 | 239.60 | 233.80 | 236.20 | 233.62 | 0.77% | 144,512 |
| Aug 6, 2026 | 234.80 | 236.40 | 233.20 | 234.40 | 231.84 | 0.26% | 141,378 |
| Aug 5, 2026 | 234.00 | 236.60 | 232.60 | 233.80 | 231.25 | 0.86% | 230,739 |
| Aug 4, 2026 | 228.60 | 232.20 | 228.00 | 231.80 | 229.27 | 1.76% | 159,883 |
| Aug 3, 2026 | 225.00 | 229.20 | 223.20 | 227.80 | 225.31 | 1.70% | 205,714 |
| Jul 31, 2026 | 225.00 | 229.80 | 224.00 | 224.00 | 221.55 | -0.18% | 141,155 |
| Jul 30, 2026 | 219.60 | 225.60 | 218.60 | 224.40 | 221.95 | 2.65% | 204,609 |
| Jul 29, 2026 | 221.20 | 223.40 | 218.60 | 218.60 | 216.21 | -1.18% | 145,805 |
| Jul 28, 2026 | 224.00 | 224.00 | 220.00 | 221.20 | 218.79 | -1.25% | 229,516 |
| Jul 27, 2026 | 225.60 | 228.80 | 223.20 | 224.00 | 221.55 | -0.44% | 188,592 |
| Jul 24, 2026 | 223.40 | 227.00 | 222.80 | 225.00 | 222.54 | 0.54% | 136,808 |
| Jul 23, 2026 | 227.00 | 227.00 | 223.00 | 223.80 | 221.36 | -1.06% | 191,373 |
| Jul 22, 2026 | 227.40 | 229.20 | 225.00 | 226.20 | 223.73 | -1.22% | 223,030 |
| Jul 21, 2026 | 230.80 | 231.60 | 224.80 | 229.00 | 226.50 | -0.35% | 312,165 |
| Jul 20, 2026 | 236.00 | 241.40 | 229.80 | 229.80 | 227.29 | 0.79% | 297,762 |
| Jul 17, 2026 | 225.20 | 236.00 | 207.20 | 228.00 | 225.51 | -7.09% | 1,129,872 |
| Jul 16, 2026 | 242.60 | 246.80 | 240.80 | 245.40 | 242.72 | 1.24% | 180,428 |
| Jul 15, 2026 | 242.80 | 246.00 | 242.20 | 242.40 | 239.75 | - | 127,824 |
| Jul 14, 2026 | 236.00 | 243.60 | 235.60 | 242.40 | 239.75 | 2.11% | 96,749 |
| Jul 13, 2026 | 236.00 | 238.20 | 235.00 | 237.40 | 234.81 | -1.25% | 108,754 |
| Jul 10, 2026 | 241.00 | 241.00 | 236.80 | 240.40 | 237.78 | -0.08% | 88,253 |
| Jul 9, 2026 | 240.00 | 242.60 | 238.40 | 240.60 | 237.97 | 2.30% | 149,501 |
| Jul 8, 2026 | 242.20 | 242.20 | 232.80 | 235.20 | 232.63 | -2.89% | 148,432 |
| Jul 7, 2026 | 245.60 | 246.40 | 241.80 | 242.20 | 239.56 | -1.78% | 196,707 |
| Jul 6, 2026 | 250.00 | 250.00 | 243.60 | 246.60 | 243.91 | -1.36% | 174,896 |
| Jul 3, 2026 | 245.20 | 251.00 | 244.80 | 250.00 | 247.27 | 2.71% | 201,695 |
| Jul 2, 2026 | 253.20 | 253.20 | 243.40 | 243.40 | 240.74 | -4.02% | 388,627 |
| Jul 1, 2026 | 254.80 | 254.80 | 249.40 | 253.60 | 250.83 | -0.47% | 148,986 |
| Jun 30, 2026 | 252.00 | 255.80 | 250.60 | 254.80 | 252.02 | 1.68% | 397,604 |
| Jun 29, 2026 | 254.00 | 257.40 | 249.40 | 250.60 | 247.86 | -1.34% | 94,862 |