Lyckegård Group AB (publ) (STO:LYGRD)
Sweden · Delayed Price · Currency is SEK 2.910
-0.010 (-0.34%)
Sep 25, 2026, 4:53 PM CET
Lyckegård Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.85 | 2.95 | 2.85 | 2.92 | 2.92 | -1.02% | 16,149 |
| Sep 23, 2026 | 2.91 | 3.00 | 2.86 | 2.95 | 2.95 | -1.34% | 7,885 |
| Sep 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 445 |
| Sep 21, 2026 | 3.03 | 3.04 | 2.81 | 2.98 | 2.98 | -0.67% | 55,731 |
| Sep 18, 2026 | 3.07 | 3.09 | 3.00 | 3.00 | 3.00 | -1.32% | 9,697 |
| Sep 17, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -5.30% | 16,440 |
| Sep 16, 2026 | 3.06 | 3.69 | 3.06 | 3.21 | 3.21 | 4.90% | 84,709 |
| Sep 15, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 4,030 |
| Sep 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 9,342 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.01 | 3.10 | 3.10 | - | 2,037 |
| Sep 10, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 2,571 |
| Sep 9, 2026 | 3.03 | 3.10 | 3.00 | 3.08 | 3.08 | -0.65% | 6,853 |
| Sep 8, 2026 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | -1.27% | 3,806 |
| Sep 7, 2026 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | 7.53% | 58,047 |
| Sep 4, 2026 | 2.78 | 3.25 | 2.78 | 2.92 | 2.92 | 4.66% | 94,280 |
| Sep 3, 2026 | 2.66 | 2.85 | 2.59 | 2.79 | 2.79 | 2.57% | 27,416 |
| Sep 2, 2026 | 2.72 | 2.73 | 2.52 | 2.72 | 2.72 | -0.37% | 27,716 |
| Sep 1, 2026 | 2.76 | 2.76 | 2.69 | 2.73 | 2.73 | -2.50% | 18,043 |
| Aug 31, 2026 | 2.81 | 2.81 | 2.71 | 2.80 | 2.80 | -0.36% | 7,409 |
| Aug 28, 2026 | 2.99 | 2.99 | 2.80 | 2.81 | 2.81 | -3.77% | 11,230 |
| Aug 27, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -1.02% | 7,002 |
| Aug 26, 2026 | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | -1.01% | 12,087 |
| Aug 25, 2026 | 2.97 | 2.99 | 2.95 | 2.98 | 2.98 | 1.36% | 21,782 |
| Aug 24, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 1.38% | 36,043 |
| Aug 21, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 7,341 |
| Aug 20, 2026 | 2.95 | 2.95 | 2.82 | 2.86 | 2.86 | -1.38% | 3,887 |
| Aug 19, 2026 | 2.87 | 2.95 | 2.86 | 2.90 | 2.90 | 0.35% | 41,186 |
| Aug 18, 2026 | 3.02 | 3.02 | 2.85 | 2.89 | 2.89 | -2.36% | 28,354 |
| Aug 17, 2026 | 3.11 | 3.26 | 2.82 | 2.96 | 2.96 | -6.33% | 99,114 |
| Aug 14, 2026 | 3.15 | 3.25 | 2.99 | 3.16 | 3.16 | 1.61% | 57,772 |
| Aug 13, 2026 | 3.00 | 3.11 | 2.99 | 3.11 | 3.11 | 3.67% | 27,698 |
| Aug 12, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.81% | 11,133 |
| Aug 11, 2026 | 2.92 | 2.92 | 2.80 | 2.89 | 2.89 | -1.03% | 8,587 |
| Aug 10, 2026 | 2.84 | 3.02 | 2.84 | 2.92 | 2.92 | 1.39% | 16,125 |
| Aug 7, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | 2,408 |
| Aug 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 228 |
| Aug 5, 2026 | 2.79 | 2.95 | 2.79 | 2.80 | 2.80 | -0.36% | 13,765 |
| Aug 4, 2026 | 2.81 | 2.85 | 2.80 | 2.81 | 2.81 | 0.36% | 20,603 |
| Aug 3, 2026 | 2.79 | 2.80 | 2.74 | 2.80 | 2.80 | 0.36% | 3,213 |
| Jul 31, 2026 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | -2.11% | 16,727 |
| Jul 30, 2026 | 2.83 | 2.87 | 2.80 | 2.85 | 2.85 | 1.79% | 14,775 |
| Jul 29, 2026 | 2.86 | 2.86 | 2.75 | 2.80 | 2.80 | -2.10% | 6,801 |
| Jul 28, 2026 | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | 0.70% | 508 |
| Jul 27, 2026 | 2.72 | 2.86 | 2.72 | 2.84 | 2.84 | 1.43% | 8,299 |
| Jul 24, 2026 | 2.77 | 2.80 | 2.70 | 2.80 | 2.80 | 1.82% | 33,359 |
| Jul 23, 2026 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | - | 4,968 |
| Jul 22, 2026 | 2.85 | 2.89 | 2.72 | 2.75 | 2.75 | -4.51% | 29,361 |
| Jul 21, 2026 | 2.90 | 2.90 | 2.85 | 2.88 | 2.88 | -0.69% | 1,439 |
| Jul 20, 2026 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | - | 2,958 |
| Jul 17, 2026 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | -0.68% | 13,150 |