Lyckegård Group AB (publ) (STO:LYGRD)
Sweden · Delayed Price · Currency is SEK 3.030
-0.220 (-6.77%)
Jun 18, 2026, 5:06 PM CET
Lyckegård Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |