Lammhults Design Group AB (publ) (STO:LAMM.B)
Sweden · Delayed Price · Currency is SEK 23.50
+0.20 (0.86%)
May 5, 2026, 2:54 PM CET
Lammhults Design Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 23.50 | 24.00 | 22.60 | 23.30 | 23.30 | -1.69% | 48,626 |
| Apr 30, 2026 | 24.00 | 24.30 | 23.50 | 23.70 | 23.70 | -0.84% | 19,424 |
| Apr 29, 2026 | 25.00 | 25.00 | 23.40 | 23.90 | 23.90 | -2.45% | 33,003 |
| Apr 28, 2026 | 28.80 | 29.30 | 22.00 | 24.50 | 24.50 | -14.04% | 272,934 |
| Apr 27, 2026 | 28.00 | 29.10 | 28.00 | 28.50 | 28.50 | 1.79% | 8,833 |
| Apr 24, 2026 | 28.50 | 28.50 | 27.80 | 28.00 | 28.00 | -1.41% | 7,638 |
| Apr 23, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -0.35% | 4,989 |
| Apr 22, 2026 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | 0.35% | 2,559 |
| Apr 21, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 28.40 | - | 2,840 |
| Apr 20, 2026 | 28.30 | 28.80 | 28.30 | 28.40 | 28.40 | 0.35% | 4,363 |
| Apr 17, 2026 | 27.90 | 28.60 | 27.60 | 28.30 | 28.30 | 0.71% | 4,461 |
| Apr 16, 2026 | 28.50 | 28.50 | 27.60 | 28.10 | 28.10 | 0.36% | 8,146 |
| Apr 15, 2026 | 27.90 | 28.40 | 27.40 | 28.00 | 28.00 | 0.72% | 8,672 |
| Apr 14, 2026 | 27.60 | 27.90 | 27.40 | 27.80 | 27.80 | 0.72% | 6,656 |
| Apr 13, 2026 | 27.80 | 27.80 | 26.90 | 27.60 | 27.60 | -1.43% | 6,318 |
| Apr 10, 2026 | 27.90 | 28.50 | 27.70 | 28.00 | 28.00 | 1.08% | 4,250 |
| Apr 9, 2026 | 28.20 | 28.20 | 27.50 | 27.70 | 27.70 | 1.09% | 10,137 |
| Apr 8, 2026 | 27.90 | 28.10 | 27.40 | 27.40 | 27.40 | 1.86% | 15,206 |
| Apr 7, 2026 | 27.20 | 28.00 | 26.50 | 26.90 | 26.90 | -2.54% | 8,223 |
| Apr 2, 2026 | 27.50 | 27.90 | 26.80 | 27.60 | 27.60 | 0.36% | 5,113 |
| Apr 1, 2026 | 26.90 | 27.90 | 26.90 | 27.50 | 27.50 | 1.85% | 11,489 |
| Mar 31, 2026 | 26.10 | 27.60 | 26.10 | 27.00 | 27.00 | 2.27% | 13,467 |
| Mar 30, 2026 | 25.50 | 26.50 | 25.50 | 26.40 | 26.40 | 3.53% | 8,553 |
| Mar 27, 2026 | 25.70 | 26.50 | 25.10 | 25.50 | 25.50 | -1.54% | 13,199 |
| Mar 26, 2026 | 26.50 | 26.60 | 25.80 | 25.90 | 25.90 | -2.26% | 9,366 |
| Mar 25, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 2,917 |
| Mar 24, 2026 | 26.90 | 27.00 | 25.50 | 26.20 | 26.20 | -0.38% | 6,956 |
| Mar 23, 2026 | 26.00 | 27.60 | 25.00 | 26.30 | 26.30 | -0.38% | 17,236 |
| Mar 20, 2026 | 27.30 | 27.30 | 26.20 | 26.40 | 26.40 | -2.94% | 1,890 |
| Mar 19, 2026 | 27.00 | 27.20 | 25.70 | 27.20 | 27.20 | 1.87% | 14,174 |
| Mar 18, 2026 | 26.10 | 27.50 | 26.10 | 26.70 | 26.70 | 2.30% | 8,230 |
| Mar 17, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -2.97% | 4,359 |
| Mar 16, 2026 | 27.00 | 27.00 | 26.00 | 26.90 | 26.90 | - | 30,192 |
| Mar 13, 2026 | 27.60 | 28.20 | 25.20 | 26.90 | 26.90 | -3.24% | 73,988 |
| Mar 12, 2026 | 27.90 | 28.50 | 27.40 | 27.80 | 27.80 | - | 16,286 |
| Mar 11, 2026 | 28.80 | 28.80 | 27.70 | 27.80 | 27.80 | -4.14% | 16,734 |
| Mar 10, 2026 | 29.00 | 29.50 | 28.80 | 29.00 | 29.00 | 1.05% | 4,009 |
| Mar 9, 2026 | 29.00 | 29.50 | 28.30 | 28.70 | 28.70 | -1.03% | 6,638 |
| Mar 6, 2026 | 28.60 | 29.20 | 28.60 | 29.00 | 29.00 | 1.05% | 4,345 |
| Mar 5, 2026 | 29.30 | 29.90 | 28.70 | 28.70 | 28.70 | -1.71% | 10,216 |
| Mar 4, 2026 | 29.00 | 30.60 | 28.40 | 29.20 | 29.20 | 2.82% | 12,915 |
| Mar 3, 2026 | 29.00 | 29.00 | 28.20 | 28.40 | 28.40 | -2.07% | 10,136 |
| Mar 2, 2026 | 29.50 | 29.60 | 28.30 | 29.00 | 29.00 | -1.69% | 13,888 |
| Feb 27, 2026 | 30.50 | 30.50 | 29.20 | 29.50 | 29.50 | -0.67% | 8,645 |
| Feb 26, 2026 | 30.00 | 30.70 | 29.70 | 29.70 | 29.70 | -1.00% | 20,125 |
| Feb 25, 2026 | 29.70 | 31.00 | 29.70 | 30.00 | 30.00 | 0.33% | 27,741 |
| Feb 24, 2026 | 29.90 | 30.50 | 29.80 | 29.90 | 29.90 | -0.33% | 22,417 |
| Feb 23, 2026 | 30.20 | 31.10 | 29.80 | 30.00 | 30.00 | 1.01% | 26,657 |
| Feb 20, 2026 | 29.90 | 31.90 | 29.20 | 29.70 | 29.70 | -2.62% | 25,040 |
| Feb 19, 2026 | 30.90 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 11,788 |