Lyckegård Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.84	3.08	2.70	2.82	2.82	-0.70%	37,921
Mar 26, 2026	2.74	3.00	2.74	2.84	2.84	1.43%	27,963
Mar 25, 2026	2.98	2.98	2.66	2.80	2.80	0.72%	12,290
Mar 24, 2026	2.78	2.78	2.76	2.78	2.78	2.21%	4,773
Mar 23, 2026	2.72	2.74	2.72	2.72	2.72	-	9,939
Mar 20, 2026	2.72	2.72	2.64	2.72	2.72	0.74%	1,140
Mar 19, 2026	2.74	2.74	2.56	2.70	2.70	-0.74%	11,150
Mar 18, 2026	2.78	2.96	2.68	2.72	2.72	-2.16%	31,345
Mar 17, 2026	2.76	3.06	2.70	2.78	2.78	-	9,626
Mar 16, 2026	2.70	2.78	2.70	2.78	2.78	2.21%	1,160
Mar 13, 2026	2.78	2.78	2.72	2.72	2.72	-2.16%	534
Mar 12, 2026	2.76	2.78	2.50	2.78	2.78	1.46%	11,603
Mar 11, 2026	2.74	2.82	2.74	2.74	2.74	-	2,505
Mar 10, 2026	2.76	2.78	2.72	2.74	2.74	1.48%	12,574
Mar 9, 2026	2.68	3.22	2.54	2.70	2.70	-2.88%	28,312
Mar 6, 2026	2.76	2.78	2.68	2.78	2.78	2.96%	9,770
Mar 5, 2026	2.74	2.76	2.70	2.70	2.70	-1.46%	8,084
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