Lagercrantz Group AB (publ) (STO:LAGR.B)
Sweden · Delayed Price · Currency is SEK 242.60
-5.00 (-2.02%)
At close: May 7, 2026
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 180,684 |
| 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% | 241,313 |
| 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% | 231,188 |
| Apr 17, 2026 | 236.40 | 249.40 | 236.00 | 248.20 | 248.20 | 5.62% | 396,334 |
| 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% | 262,528 |
| 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% | 187,672 |
| Mar 27, 2026 | 197.40 | 198.20 | 192.30 | 192.70 | 192.70 | -2.58% | 261,049 |
| 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% | 139,640 |
| 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 |
| Mar 13, 2026 | 208.80 | 209.20 | 205.20 | 205.20 | 205.20 | -1.82% | 161,302 |
| Mar 12, 2026 | 207.40 | 210.60 | 207.00 | 209.00 | 209.00 | 0.29% | 163,280 |
| Mar 11, 2026 | 206.80 | 209.40 | 204.20 | 208.40 | 208.40 | 0.48% | 218,837 |
| Mar 10, 2026 | 209.00 | 211.80 | 207.00 | 207.40 | 207.40 | 2.17% | 294,995 |
| Mar 9, 2026 | 202.20 | 204.00 | 200.00 | 203.00 | 203.00 | -2.78% | 304,505 |
| Mar 6, 2026 | 212.40 | 214.20 | 206.80 | 208.80 | 208.80 | -0.57% | 233,167 |
| Mar 5, 2026 | 212.60 | 214.00 | 208.60 | 210.00 | 210.00 | -1.22% | 158,275 |
| Mar 4, 2026 | 207.60 | 213.60 | 206.40 | 212.60 | 212.60 | 2.41% | 246,167 |
| Mar 3, 2026 | 211.20 | 211.20 | 204.60 | 207.60 | 207.60 | -3.44% | 261,359 |
| Mar 2, 2026 | 215.60 | 217.80 | 213.00 | 215.00 | 215.00 | -2.63% | 211,034 |
| Feb 27, 2026 | 218.80 | 221.00 | 217.40 | 220.80 | 220.80 | 0.73% | 294,832 |
| Feb 26, 2026 | 216.20 | 221.60 | 216.20 | 219.20 | 219.20 | 1.39% | 258,283 |
| Feb 25, 2026 | 216.00 | 217.80 | 215.00 | 216.20 | 216.20 | 0.19% | 271,384 |
| Feb 24, 2026 | 211.00 | 217.20 | 210.00 | 215.80 | 215.80 | 2.37% | 202,168 |