Lammhults Design Group AB (publ) (STO:LAMM.B)
Sweden · Delayed Price · Currency is SEK 22.70
+0.30 (1.34%)
At close: May 26, 2026
Lammhults Design Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 22.40 | 23.00 | 21.90 | 22.70 | 22.70 | 1.34% | 19,855 |
| May 25, 2026 | 22.40 | 22.90 | 22.20 | 22.40 | 22.40 | -2.18% | 3,963 |
| May 22, 2026 | 22.80 | 23.10 | 22.40 | 22.90 | 22.90 | -0.43% | 13,449 |
| May 21, 2026 | 21.30 | 23.00 | 21.30 | 23.00 | 23.00 | 4.55% | 28,338 |
| May 20, 2026 | 21.40 | 22.00 | 21.00 | 22.00 | 22.00 | 3.29% | 14,296 |
| May 19, 2026 | 21.70 | 22.00 | 21.30 | 21.30 | 21.30 | -1.84% | 9,980 |
| May 18, 2026 | 21.90 | 22.10 | 21.50 | 21.70 | 21.70 | -1.36% | 21,996 |
| May 15, 2026 | 22.20 | 22.60 | 21.50 | 22.00 | 22.00 | -0.45% | 21,873 |
| May 13, 2026 | 22.30 | 22.50 | 21.90 | 22.10 | 22.10 | -0.90% | 2,314 |
| May 12, 2026 | 22.20 | 23.50 | 21.80 | 22.30 | 22.30 | 0.45% | 23,934 |
| May 11, 2026 | 22.70 | 23.10 | 21.80 | 22.20 | 22.20 | -3.48% | 28,153 |
| May 8, 2026 | 23.00 | 23.70 | 22.60 | 23.00 | 23.00 | 1.32% | 36,780 |
| May 7, 2026 | 24.30 | 24.70 | 23.70 | 23.70 | 22.70 | -2.07% | 16,175 |
| May 6, 2026 | 24.10 | 24.70 | 23.50 | 24.20 | 23.18 | 1.68% | 26,730 |
| May 5, 2026 | 23.30 | 24.00 | 23.30 | 23.80 | 22.80 | 2.15% | 10,042 |
| May 4, 2026 | 23.50 | 24.00 | 22.60 | 23.30 | 22.32 | -1.69% | 48,626 |
| Apr 30, 2026 | 24.00 | 24.30 | 23.50 | 23.70 | 22.70 | -0.84% | 19,424 |
| Apr 29, 2026 | 25.00 | 25.00 | 23.40 | 23.90 | 22.89 | -2.45% | 33,200 |
| Apr 28, 2026 | 28.80 | 29.30 | 22.00 | 24.50 | 23.47 | -14.04% | 272,934 |
| Apr 27, 2026 | 28.00 | 29.10 | 28.00 | 28.50 | 27.30 | 1.79% | 8,833 |
| Apr 24, 2026 | 28.50 | 28.50 | 27.80 | 28.00 | 26.82 | -1.41% | 7,638 |
| Apr 23, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 27.20 | -0.35% | 4,989 |
| Apr 22, 2026 | 28.50 | 29.00 | 28.50 | 28.50 | 27.30 | 0.35% | 2,559 |
| Apr 21, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 27.20 | - | 2,840 |
| Apr 20, 2026 | 28.30 | 28.80 | 28.30 | 28.40 | 27.20 | 0.35% | 4,363 |
| Apr 17, 2026 | 27.90 | 28.60 | 27.60 | 28.30 | 27.11 | 0.71% | 4,640 |
| Apr 16, 2026 | 28.50 | 28.50 | 27.60 | 28.10 | 26.91 | 0.36% | 8,146 |
| Apr 15, 2026 | 27.90 | 28.40 | 27.40 | 28.00 | 26.82 | 0.72% | 8,672 |
| Apr 14, 2026 | 27.60 | 27.90 | 27.40 | 27.80 | 26.63 | 0.72% | 6,656 |
| Apr 13, 2026 | 27.80 | 27.80 | 26.90 | 27.60 | 26.44 | -1.43% | 6,318 |
| Apr 10, 2026 | 27.90 | 28.50 | 27.70 | 28.00 | 26.82 | 1.08% | 4,250 |
| Apr 9, 2026 | 28.20 | 28.20 | 27.50 | 27.70 | 26.53 | 1.09% | 10,137 |
| Apr 8, 2026 | 27.90 | 28.10 | 27.40 | 27.40 | 26.24 | 1.86% | 15,206 |
| Apr 7, 2026 | 27.20 | 28.00 | 26.50 | 26.90 | 25.76 | -2.54% | 8,223 |
| Apr 2, 2026 | 27.50 | 27.90 | 26.80 | 27.60 | 26.44 | 0.36% | 5,113 |
| Apr 1, 2026 | 26.90 | 27.90 | 26.90 | 27.50 | 26.34 | 1.85% | 11,489 |
| Mar 31, 2026 | 26.10 | 27.60 | 26.10 | 27.00 | 25.86 | 2.27% | 13,467 |
| Mar 30, 2026 | 25.50 | 26.50 | 25.50 | 26.40 | 25.29 | 3.53% | 8,553 |
| Mar 27, 2026 | 25.70 | 26.50 | 25.10 | 25.50 | 24.42 | -1.54% | 13,199 |
| Mar 26, 2026 | 26.50 | 26.60 | 25.80 | 25.90 | 24.81 | -2.26% | 9,366 |
| Mar 25, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 25.38 | 1.15% | 2,917 |
| Mar 24, 2026 | 26.90 | 27.00 | 25.50 | 26.20 | 25.09 | -0.38% | 6,956 |
| Mar 23, 2026 | 26.00 | 27.60 | 25.00 | 26.30 | 25.19 | -0.38% | 17,236 |
| Mar 20, 2026 | 27.30 | 27.30 | 26.20 | 26.40 | 25.29 | -2.94% | 1,890 |
| Mar 19, 2026 | 27.00 | 27.20 | 25.70 | 27.20 | 26.05 | 1.87% | 14,174 |
| Mar 18, 2026 | 26.10 | 27.50 | 26.10 | 26.70 | 25.57 | 2.30% | 8,230 |
| Mar 17, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 25.00 | -2.97% | 4,359 |
| Mar 16, 2026 | 27.00 | 27.00 | 26.00 | 26.90 | 25.76 | - | 30,192 |
| Mar 13, 2026 | 27.60 | 28.20 | 25.20 | 26.90 | 25.76 | -3.24% | 73,988 |
| Mar 12, 2026 | 27.90 | 28.50 | 27.40 | 27.80 | 26.63 | - | 16,286 |