Lyckegård Group AB (publ) (STO:LYGRD)
Sweden · Delayed Price · Currency is SEK 2.900
-0.020 (-0.68%)
Jul 17, 2026, 5:29 PM CET
Lyckegård Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 2.94 | 2.98 | 2.70 | 2.95 | 2.95 | 1.37% | 16,962 |
| Jun 1, 2026 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | 2.46% | 10,443 |
| May 29, 2026 | 3.01 | 3.15 | 2.84 | 2.84 | 2.84 | -3.73% | 51,877 |
| May 28, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | - | 16,066 |
| 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 |