Lyckegård Group AB (publ) (STO:LYGRD)
Sweden · Delayed Price · Currency is SEK 3.080
+0.260 (9.22%)
Aug 27, 2025, 5:29 PM CET
Lyckegård Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.90 | 3.34 | 2.90 | 3.08 | 3.08 | 9.22% | 164,972 |
| Aug 26, 2025 | 2.50 | 2.90 | 2.50 | 2.82 | 2.82 | 15.57% | 175,245 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.26 | 2.44 | 2.44 | -0.81% | 113,176 |
| Aug 22, 2025 | 2.40 | 2.90 | 2.28 | 2.46 | 2.46 | 4.24% | 233,430 |
| Aug 21, 2025 | 2.50 | 2.70 | 2.12 | 2.36 | 2.36 | 4.42% | 431,036 |
| Aug 20, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | 39,384 |
| Aug 19, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 2.83% | 11,059 |
| Aug 18, 2025 | 2.10 | 2.18 | 2.08 | 2.12 | 2.12 | 2.91% | 5,209 |
| Aug 15, 2025 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 23,185 |
| Aug 14, 2025 | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | -2.86% | 32,169 |
| Aug 13, 2025 | 2.10 | 2.36 | 2.06 | 2.10 | 2.10 | 1.94% | 53,614 |
| Aug 12, 2025 | 2.04 | 2.10 | 1.97 | 2.06 | 2.06 | -1.90% | 51,040 |
| Aug 11, 2025 | 2.08 | 2.14 | 2.00 | 2.10 | 2.10 | 1.94% | 113,603 |
| Aug 8, 2025 | 2.00 | 2.18 | 1.97 | 2.06 | 2.06 | 4.57% | 190,341 |
| Aug 7, 2025 | 1.97 | 1.98 | 1.90 | 1.97 | 1.97 | 0.51% | 9,049 |
| Aug 6, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | - | 3,205 |
| Aug 5, 2025 | 1.97 | 2.02 | 1.92 | 1.96 | 1.96 | -1.51% | 43,258 |
| Aug 4, 2025 | 2.02 | 2.16 | 1.99 | 1.99 | 1.99 | -0.50% | 72,708 |
| Aug 1, 2025 | 2.02 | 2.02 | 1.88 | 2.00 | 2.00 | -1.96% | 59,690 |
| Jul 31, 2025 | 2.02 | 2.08 | 1.94 | 2.04 | 2.04 | 0.99% | 15,851 |
| Jul 30, 2025 | 2.00 | 2.06 | 1.97 | 2.02 | 2.02 | 1.51% | 20,475 |
| Jul 29, 2025 | 1.99 | 2.04 | 1.96 | 1.99 | 1.99 | - | 60,011 |
| Jul 28, 2025 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | 2.05% | 30,978 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 19,985 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -1.03% | 5,007 |
| Jul 23, 2025 | 1.95 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 13,894 |
| Jul 22, 2025 | 1.97 | 2.08 | 1.91 | 1.96 | 1.96 | - | 73,571 |
| Jul 21, 2025 | 2.08 | 2.08 | 1.91 | 1.96 | 1.96 | 1.03% | 56,749 |
| Jul 18, 2025 | 1.99 | 2.00 | 1.92 | 1.94 | 1.94 | -1.52% | 24,268 |
| Jul 17, 2025 | 2.00 | 2.06 | 1.89 | 1.97 | 1.97 | 5.91% | 13,670 |
| Jul 16, 2025 | 1.95 | 2.02 | 1.82 | 1.86 | 1.86 | 0.54% | 33,065 |
| Jul 15, 2025 | 1.91 | 1.95 | 1.84 | 1.85 | 1.85 | -2.63% | 393 |
| Jul 14, 2025 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | -1.04% | 30,281 |
| Jul 11, 2025 | 1.93 | 1.96 | 1.90 | 1.92 | 1.92 | -0.52% | 32,661 |
| Jul 10, 2025 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | 2.12% | 27,616 |
| Jul 9, 2025 | 1.90 | 1.95 | 1.84 | 1.89 | 1.89 | 1.61% | 102,321 |
| Jul 8, 2025 | 1.87 | 2.04 | 1.86 | 1.86 | 1.86 | - | 36,647 |
| Jul 7, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | 2.20% | 3,146 |
| Jul 4, 2025 | 1.83 | 1.99 | 1.82 | 1.82 | 1.82 | -3.19% | 92,304 |
| Jul 3, 2025 | 1.91 | 1.95 | 1.88 | 1.88 | 1.88 | -1.57% | 33,680 |
| Jul 2, 2025 | 1.92 | 1.95 | 1.81 | 1.91 | 1.91 | -0.52% | 59,423 |
| Jul 1, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 1.05% | 60,420 |
| Jun 30, 2025 | 1.83 | 1.93 | 1.82 | 1.90 | 1.90 | 3.83% | 61,302 |
| Jun 27, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 3.39% | 25,549 |
| Jun 26, 2025 | 1.71 | 1.84 | 1.71 | 1.77 | 1.77 | -2.75% | 9,118 |
| Jun 25, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | - | 387 |
| Jun 24, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 2,475 |
| Jun 23, 2025 | 1.61 | 1.84 | 1.61 | 1.80 | 1.80 | -1.64% | 36,712 |
| Jun 19, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | - | 14,467 |
| Jun 18, 2025 | 1.94 | 2.20 | 1.81 | 1.83 | 1.83 | -1.61% | 63,288 |