Lyckegård Group AB (publ) (STO:LYGRD)
Sweden · Delayed Price · Currency is SEK 2.000
-0.040 (-1.96%)
Aug 1, 2025, 5:29 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1.84 | 1.90 | 1.79 | 1.86 | 1.86 | 2.20% | 22,044 |
| Jun 16, 2025 | 1.84 | 2.30 | 1.56 | 1.82 | 1.82 | -2.15% | 80,526 |
| Jun 13, 2025 | 1.84 | 1.92 | 1.81 | 1.86 | 1.86 | 1.09% | 61,173 |
| Jun 12, 2025 | 1.92 | 1.93 | 1.81 | 1.84 | 1.84 | -3.16% | 24,484 |
| Jun 11, 2025 | 1.99 | 1.99 | 1.85 | 1.90 | 1.90 | 2.70% | 54,997 |
| Jun 10, 2025 | 1.91 | 1.99 | 1.80 | 1.85 | 1.85 | 5.71% | 106,350 |
| Jun 9, 2025 | 1.91 | 1.91 | 1.66 | 1.75 | 1.75 | - | 31,170 |
| Jun 5, 2025 | 1.72 | 1.76 | 1.64 | 1.75 | 1.75 | 4.17% | 30,159 |
| Jun 4, 2025 | 1.85 | 1.85 | 1.62 | 1.68 | 1.68 | -4.00% | 43,849 |
| Jun 3, 2025 | 1.70 | 1.88 | 1.69 | 1.75 | 1.75 | 0.57% | 9,588 |
| Jun 2, 2025 | 1.64 | 1.74 | 1.63 | 1.74 | 1.74 | 4.82% | 40,032 |
| May 30, 2025 | 1.72 | 1.76 | 1.66 | 1.66 | 1.66 | -5.68% | 3,614 |
| May 28, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 7,226 |
| May 27, 2025 | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | - | 29,464 |
| May 26, 2025 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 23,771 |
| May 23, 2025 | 1.67 | 1.70 | 1.62 | 1.69 | 1.69 | 2.42% | 77,488 |
| May 22, 2025 | 1.59 | 1.99 | 1.54 | 1.65 | 1.65 | 2.48% | 121,292 |
| May 21, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 46,304 |