Lyckegård Group AB (publ) (STO:LYGRD)
Sweden · Delayed Price · Currency is SEK 3.000
+0.110 (3.81%)
Aug 12, 2026, 12:09 PM CET
Lyckegård Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.93 | 3.00 | 2.91 | 2.92 | 2.92 | -1.68% | 2,475 |
| Jul 15, 2026 | 2.90 | 2.98 | 2.90 | 2.97 | 2.97 | 0.34% | 2,803 |
| Jul 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.02% | 3,500 |
| Jul 13, 2026 | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -1.01% | 1,938 |
| Jul 10, 2026 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -1.99% | 1,612 |
| Jul 9, 2026 | 3.04 | 3.04 | 2.94 | 3.02 | 3.02 | - | 557 |
| Jul 8, 2026 | 3.05 | 3.06 | 2.97 | 3.02 | 3.02 | -0.98% | 6,667 |
| Jul 7, 2026 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -1.29% | 5,363 |
| Jul 6, 2026 | 3.04 | 3.10 | 2.97 | 3.09 | 3.09 | 1.64% | 9,610 |
| Jul 3, 2026 | 3.05 | 3.06 | 2.95 | 3.04 | 3.04 | -10.32% | 16,716 |
| Jul 2, 2026 | 2.95 | 3.50 | 2.83 | 3.39 | 3.39 | 15.31% | 115,404 |
| Jul 1, 2026 | 3.09 | 3.09 | 2.91 | 2.94 | 2.94 | -1.34% | 33,467 |
| Jun 30, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | -0.67% | 7,058 |
| Jun 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 263 |
| Jun 26, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | - | 4,812 |
| Jun 25, 2026 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -1.97% | 5,682 |
| Jun 24, 2026 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | 1.33% | 19,439 |
| Jun 23, 2026 | 3.01 | 3.07 | 3.01 | 3.01 | 3.01 | -0.33% | 6,281 |
| Jun 22, 2026 | 3.03 | 3.09 | 2.97 | 3.02 | 3.02 | -0.33% | 18,703 |
| Jun 18, 2026 | 2.98 | 3.05 | 2.89 | 3.03 | 3.03 | -6.77% | 34,938 |
| Jun 17, 2026 | 2.98 | 3.25 | 2.80 | 3.25 | 3.25 | 9.06% | 67,087 |
| Jun 16, 2026 | 3.09 | 3.27 | 2.83 | 2.98 | 2.98 | -3.87% | 124,721 |
| Jun 15, 2026 | 3.07 | 3.17 | 3.06 | 3.10 | 3.10 | 0.98% | 57,626 |
| Jun 12, 2026 | 3.07 | 3.07 | 3.00 | 3.07 | 3.07 | 1.99% | 1,264 |
| Jun 11, 2026 | 2.95 | 3.10 | 2.95 | 3.01 | 3.01 | 4.51% | 61,044 |
| Jun 10, 2026 | 2.85 | 3.14 | 2.80 | 2.88 | 2.88 | 0.70% | 64,724 |
| Jun 9, 2026 | 2.85 | 2.92 | 2.85 | 2.86 | 2.86 | -2.05% | 2,563 |
| Jun 8, 2026 | 2.87 | 2.95 | 2.87 | 2.92 | 2.92 | -3.31% | 1,412 |
| Jun 5, 2026 | 2.82 | 3.02 | 2.82 | 3.02 | 3.02 | 4.14% | 20,054 |
| Jun 4, 2026 | 2.88 | 2.90 | 2.81 | 2.90 | 2.90 | -1.36% | 13,577 |
| Jun 3, 2026 | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | -0.34% | 612 |