Lyckegård Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.82	2.84	2.64	2.74	2.74	-4.20%	20,599
Mar 3, 2026	2.88	2.88	2.76	2.86	2.86	1.42%	29,640
Mar 2, 2026	2.84	2.94	2.66	2.82	2.82	-	25,637
Feb 27, 2026	2.84	2.86	2.82	2.82	2.82	-3.42%	26,600
Feb 26, 2026	2.74	3.16	2.64	2.92	2.92	1.39%	37,545
Feb 25, 2026	2.84	2.88	2.80	2.88	2.88	2.13%	4,413
Feb 24, 2026	2.90	2.90	2.82	2.82	2.82	-4.73%	10,197
Feb 23, 2026	3.10	3.10	2.68	2.96	2.96	-6.33%	69,937
Feb 20, 2026	3.10	3.20	3.08	3.16	3.16	3.27%	47,556
Feb 19, 2026	2.92	3.20	2.92	3.06	3.06	4.79%	59,599
Feb 18, 2026	2.60	3.20	2.60	2.92	2.92	14.96%	135,701
Feb 17, 2026	2.44	2.70	2.44	2.54	2.54	2.42%	1,487
Feb 16, 2026	2.46	2.48	2.46	2.48	2.48	-3.13%	9,715
Feb 13, 2026	2.62	2.62	2.52	2.56	2.56	-0.78%	12,605
Feb 12, 2026	2.52	2.58	2.46	2.58	2.58	5.74%	11,024
Feb 11, 2026	2.46	2.50	2.42	2.44	2.44	-0.81%	16,846
Feb 10, 2026	2.48	2.48	2.32	2.46	2.46	0.82%	19,411
Feb 9, 2026	2.56	2.56	2.36	2.44	2.44	-4.69%	40,873
Feb 6, 2026	2.60	2.70	2.48	2.56	2.56	-1.54%	96,654
Feb 5, 2026	2.70	2.70	2.54	2.60	2.60	-3.70%	41,384
Feb 4, 2026	2.82	2.82	2.70	2.70	2.70	-3.57%	18,330
Feb 3, 2026	2.80	2.84	2.80	2.80	2.80	1.45%	9,987
Feb 2, 2026	2.74	2.88	2.74	2.76	2.76	1.47%	25,204
Jan 30, 2026	2.70	2.72	2.70	2.72	2.72	0.74%	4,199
Jan 29, 2026	2.82	2.82	2.70	2.70	2.70	-4.26%	10,469
Jan 28, 2026	2.80	2.88	2.78	2.82	2.82	-	12,446
Jan 27, 2026	2.94	2.94	2.52	2.82	2.82	-4.08%	31,681
Jan 26, 2026	2.88	2.94	2.82	2.94	2.94	5.00%	17,110
Jan 23, 2026	2.88	2.88	2.80	2.80	2.80	-2.10%	2,597
Jan 22, 2026	2.80	3.02	2.62	2.86	2.86	2.88%	79,704
Jan 21, 2026	3.02	3.02	2.50	2.78	2.78	-7.95%	74,051
Jan 20, 2026	2.94	3.02	2.90	3.02	3.02	2.03%	45,316
Jan 19, 2026	2.94	3.10	2.88	2.96	2.96	0.68%	12,327
Jan 16, 2026	3.00	3.00	2.86	2.94	2.94	-2.00%	13,034
Jan 15, 2026	2.98	3.00	2.82	3.00	3.00	2.04%	36,638
Jan 14, 2026	3.00	3.00	2.94	2.94	2.94	-1.34%	12,801
Jan 13, 2026	3.20	3.20	2.92	2.98	2.98	4.20%	22,259
Jan 12, 2026	2.80	2.86	2.76	2.86	2.86	2.88%	56,887
Jan 9, 2026	2.82	3.04	2.50	2.78	2.78	0.72%	33,990
Jan 8, 2026	2.76	2.78	2.76	2.76	2.76	-2.13%	2,263
Jan 7, 2026	2.84	2.92	2.78	2.82	2.82	-4.08%	27,225
Jan 5, 2026	2.94	2.98	2.86	2.94	2.94	2.08%	38,915
Jan 2, 2026	2.80	3.24	2.74	2.88	2.88	2.13%	26,534
Dec 30, 2025	3.16	3.16	2.80	2.82	2.82	2.17%	22,997
Dec 29, 2025	2.76	2.80	2.76	2.76	2.76	-	12,251
Dec 23, 2025	2.78	2.78	2.72	2.76	2.76	-1.43%	9,087
Dec 22, 2025	2.80	2.80	2.74	2.80	2.80	2.19%	5,001
Dec 19, 2025	2.80	2.80	2.72	2.74	2.74	-2.84%	20,924
Dec 18, 2025	2.86	2.90	2.82	2.82	2.82	-	11,649
Dec 17, 2025	2.84	2.84	2.82	2.82	2.82	-	1,105