Lyckegård Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	3.00	3.00	2.93	2.95	2.95	-1.34%	7,730
May 26, 2026	2.99	2.99	2.99	2.99	2.99	-	6
May 25, 2026	3.04	3.04	2.91	2.99	2.99	-0.99%	16,445
May 22, 2026	3.03	3.03	2.96	3.02	3.02	-	1,114
May 21, 2026	2.95	3.05	2.95	3.02	3.02	2.72%	19,555
May 20, 2026	2.97	3.26	2.71	2.94	2.94	-2.00%	104,271
May 19, 2026	2.95	3.08	2.92	3.00	3.00	1.69%	73,217
May 18, 2026	3.01	3.01	2.69	2.95	2.95	-	16,859
May 15, 2026	3.03	3.03	2.94	2.95	2.95	-1.99%	7,729
May 13, 2026	2.99	3.03	2.93	3.01	3.01	0.67%	9,393
May 12, 2026	3.00	3.04	2.95	2.99	2.99	-0.33%	17,170
May 11, 2026	3.05	3.09	2.97	3.00	3.00	-1.96%	5,337
May 8, 2026	3.06	3.06	2.98	3.06	3.06	-0.97%	7,499
May 7, 2026	3.14	3.18	3.01	3.09	3.09	-1.59%	25,178
May 6, 2026	3.14	3.14	2.97	3.14	3.14	-0.32%	6,638
May 5, 2026	3.19	3.25	2.32	3.15	3.15	-1.25%	9,666
May 4, 2026	3.09	3.26	3.09	3.19	3.19	3.24%	27,385
Apr 30, 2026	3.09	3.09	3.01	3.09	3.09	0.65%	1,031
Apr 29, 2026	3.16	3.16	3.07	3.07	3.07	-2.85%	5,014
Apr 28, 2026	3.20	3.20	3.10	3.16	3.16	-1.86%	21,711
Apr 27, 2026	3.08	3.22	3.06	3.22	3.22	6.27%	12,530
Apr 24, 2026	3.06	3.08	3.03	3.03	3.03	1.68%	20,939
Apr 23, 2026	2.96	3.00	2.96	2.98	2.98	-0.33%	1,608
Apr 22, 2026	2.82	3.10	2.82	2.99	2.99	6.41%	72,629
Apr 21, 2026	2.75	2.81	2.75	2.81	2.81	1.08%	942
Apr 20, 2026	2.86	3.00	2.78	2.78	2.78	-2.80%	24,301
Apr 17, 2026	2.84	2.86	2.77	2.86	2.86	3.25%	12,291
Apr 16, 2026	2.72	2.77	2.72	2.77	2.77	0.73%	1,462
Apr 15, 2026	2.80	2.80	2.52	2.75	2.75	-1.43%	15,557
Apr 14, 2026	2.86	2.99	2.79	2.79	2.79	-1.76%	19,056
Apr 13, 2026	2.84	2.84	2.80	2.84	2.84	-	7,982
Apr 10, 2026	2.88	2.88	2.84	2.84	2.84	-1.39%	11,548
Apr 9, 2026	2.84	2.91	2.84	2.88	2.88	-1.71%	1,603
Apr 8, 2026	2.92	2.93	2.90	2.93	2.93	0.34%	1,791
Apr 7, 2026	2.86	3.00	2.72	2.92	2.92	3.55%	15,441
Apr 2, 2026	2.82	3.02	2.82	2.82	2.82	2.17%	5,805
Apr 1, 2026	2.82	2.90	2.76	2.76	2.76	-2.82%	9,482
Mar 31, 2026	2.74	2.84	2.74	2.84	2.84	0.71%	1,656
Mar 30, 2026	2.82	2.82	2.76	2.82	2.82	-	1,106
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