Lagercrantz Group AB (publ) (STO:LAGR.B)
Sweden
· Delayed Price · Currency is SEK 214.60
-4.20 (-1.92%)
At close: Dec 5, 2025
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.80 | 219.40 | 213.80 | 214.60 | 214.60 | -1.92% | 140,467 |
| Dec 4, 2025 | 215.00 | 220.80 | 214.40 | 218.80 | 218.80 | 2.63% | 226,953 |
| Dec 3, 2025 | 213.00 | 216.60 | 212.60 | 213.20 | 213.20 | 0.09% | 174,367 |
| Dec 2, 2025 | 214.20 | 216.40 | 213.00 | 213.00 | 213.00 | -0.56% | 154,954 |
| Dec 1, 2025 | 216.00 | 218.20 | 211.00 | 214.20 | 214.20 | -0.93% | 203,665 |
| Nov 28, 2025 | 216.40 | 216.80 | 212.00 | 216.20 | 216.20 | -0.09% | 590,399 |
| Nov 27, 2025 | 217.20 | 219.20 | 216.20 | 216.40 | 216.40 | -0.09% | 122,831 |
| Nov 26, 2025 | 215.00 | 216.60 | 213.60 | 216.60 | 216.60 | 1.12% | 247,532 |
| Nov 25, 2025 | 212.20 | 215.80 | 207.80 | 214.20 | 214.20 | 2.49% | 315,880 |
| Nov 24, 2025 | 209.00 | 211.00 | 205.60 | 209.00 | 209.00 | 0.87% | 7,150,897 |
| Nov 21, 2025 | 207.00 | 208.40 | 202.80 | 207.20 | 207.20 | -0.58% | 776,563 |
| Nov 20, 2025 | 214.40 | 214.60 | 207.20 | 208.40 | 208.40 | 0.29% | 280,532 |
| Nov 19, 2025 | 208.00 | 209.20 | 206.40 | 207.80 | 207.80 | - | 281,217 |
| Nov 18, 2025 | 208.40 | 210.80 | 206.00 | 207.80 | 207.80 | -1.80% | 197,233 |
| Nov 17, 2025 | 215.60 | 217.00 | 211.60 | 211.60 | 211.60 | -1.76% | 193,404 |
| Nov 14, 2025 | 217.00 | 217.00 | 212.60 | 215.40 | 215.40 | -1.28% | 214,518 |
| Nov 13, 2025 | 228.20 | 229.40 | 217.60 | 218.20 | 218.20 | -4.30% | 264,933 |
| Nov 12, 2025 | 225.00 | 230.20 | 224.60 | 228.00 | 228.00 | 1.60% | 260,939 |
| Nov 11, 2025 | 220.60 | 224.80 | 220.60 | 224.40 | 224.40 | 2.00% | 82,624 |
| Nov 10, 2025 | 221.80 | 223.60 | 219.60 | 220.00 | 220.00 | 1.10% | 201,465 |
| Nov 7, 2025 | 221.80 | 224.00 | 214.80 | 217.60 | 217.60 | -1.81% | 188,123 |
| Nov 6, 2025 | 230.00 | 230.80 | 221.20 | 221.60 | 221.60 | -3.23% | 264,337 |
| Nov 5, 2025 | 226.20 | 230.20 | 225.80 | 229.00 | 229.00 | 0.09% | 158,892 |
| Nov 4, 2025 | 230.00 | 231.80 | 226.00 | 228.80 | 228.80 | -1.63% | 251,094 |
| Nov 3, 2025 | 232.00 | 234.60 | 229.20 | 232.60 | 232.60 | -0.34% | 219,141 |
| Oct 31, 2025 | 234.40 | 235.40 | 233.40 | 233.40 | 233.40 | -0.34% | 106,586 |
| Oct 30, 2025 | 235.00 | 236.00 | 233.60 | 234.20 | 234.20 | -0.09% | 125,409 |
| Oct 29, 2025 | 236.60 | 238.00 | 234.40 | 234.40 | 234.40 | -1.01% | 197,023 |
| Oct 28, 2025 | 238.20 | 241.40 | 236.40 | 236.80 | 236.80 | -0.67% | 182,094 |
| Oct 27, 2025 | 237.40 | 239.80 | 234.80 | 238.40 | 238.40 | 0.68% | 252,025 |
| Oct 24, 2025 | 229.40 | 240.00 | 224.00 | 236.80 | 236.80 | 7.83% | 376,113 |
| Oct 23, 2025 | 212.60 | 220.20 | 212.60 | 219.60 | 219.60 | 3.20% | 233,595 |
| Oct 22, 2025 | 213.80 | 215.20 | 212.00 | 212.80 | 212.80 | -0.47% | 130,848 |
| Oct 21, 2025 | 210.00 | 214.80 | 210.00 | 213.80 | 213.80 | 2.30% | 167,296 |
| Oct 20, 2025 | 210.00 | 210.00 | 205.40 | 209.00 | 209.00 | 0.48% | 165,630 |
| Oct 17, 2025 | 208.00 | 209.40 | 204.60 | 208.00 | 208.00 | -1.42% | 162,305 |
| Oct 16, 2025 | 211.80 | 212.40 | 210.00 | 211.00 | 211.00 | -0.09% | 137,643 |
| Oct 15, 2025 | 210.80 | 212.00 | 208.80 | 211.20 | 211.20 | 1.34% | 131,504 |
| Oct 14, 2025 | 211.80 | 212.40 | 208.00 | 208.40 | 208.40 | -2.16% | 250,239 |
| Oct 13, 2025 | 209.40 | 214.00 | 208.60 | 213.00 | 213.00 | 2.21% | 326,578 |
| Oct 10, 2025 | 214.80 | 216.60 | 208.40 | 208.40 | 208.40 | -2.98% | 130,849 |
| Oct 9, 2025 | 214.00 | 219.60 | 213.20 | 214.80 | 214.80 | 0.66% | 377,909 |
| Oct 8, 2025 | 207.80 | 217.00 | 207.20 | 213.40 | 213.40 | 2.69% | 263,184 |
| Oct 7, 2025 | 209.00 | 211.20 | 207.60 | 207.80 | 207.80 | -0.67% | 167,721 |
| Oct 6, 2025 | 205.80 | 209.40 | 205.20 | 209.20 | 209.20 | 1.65% | 323,021 |
| Oct 3, 2025 | 206.20 | 209.20 | 204.60 | 205.80 | 205.80 | 0.10% | 450,773 |
| Oct 2, 2025 | 205.40 | 207.60 | 202.20 | 205.60 | 205.60 | 0.78% | 751,435 |
| Oct 1, 2025 | 202.20 | 204.60 | 200.80 | 204.00 | 204.00 | 0.79% | 271,747 |
| Sep 30, 2025 | 201.80 | 202.60 | 198.30 | 202.40 | 202.40 | -0.39% | 256,330 |
| Sep 29, 2025 | 204.20 | 204.80 | 201.40 | 203.20 | 203.20 | - | 167,314 |
| Sep 26, 2025 | 205.00 | 206.40 | 202.00 | 203.20 | 203.20 | -0.88% | 176,244 |
| Sep 25, 2025 | 210.40 | 211.00 | 204.00 | 205.00 | 205.00 | -2.94% | 233,766 |
| Sep 24, 2025 | 220.00 | 220.00 | 210.60 | 211.20 | 211.20 | -3.91% | 204,722 |
| Sep 23, 2025 | 217.40 | 220.60 | 216.60 | 219.80 | 219.80 | 0.64% | 137,665 |
| Sep 22, 2025 | 222.00 | 222.40 | 218.00 | 218.40 | 218.40 | -1.53% | 236,666 |
| Sep 19, 2025 | 221.20 | 221.80 | 217.40 | 221.80 | 221.80 | 0.18% | 589,779 |
| Sep 18, 2025 | 225.80 | 226.60 | 220.40 | 221.40 | 221.40 | -0.90% | 248,846 |
| Sep 17, 2025 | 227.80 | 230.20 | 223.00 | 223.40 | 223.40 | -2.10% | 298,814 |
| Sep 16, 2025 | 234.60 | 235.20 | 227.60 | 228.20 | 228.20 | -2.40% | 241,124 |
| Sep 15, 2025 | 232.00 | 234.80 | 230.80 | 233.80 | 233.80 | 0.69% | 89,628 |
| Sep 12, 2025 | 232.80 | 234.60 | 231.60 | 232.20 | 232.20 | - | 114,618 |
| Sep 11, 2025 | 229.00 | 234.80 | 227.00 | 232.20 | 232.20 | 1.57% | 160,791 |
| Sep 10, 2025 | 224.60 | 229.00 | 224.60 | 228.60 | 228.60 | 1.69% | 163,119 |
| Sep 9, 2025 | 224.20 | 225.40 | 223.20 | 224.80 | 224.80 | 0.09% | 138,871 |
| Sep 8, 2025 | 219.00 | 224.60 | 218.40 | 224.60 | 224.60 | 2.37% | 108,426 |
| Sep 5, 2025 | 217.20 | 221.40 | 216.40 | 219.40 | 219.40 | 1.67% | 145,945 |
| Sep 4, 2025 | 214.60 | 216.60 | 213.80 | 215.80 | 215.80 | 0.28% | 216,549 |
| Sep 3, 2025 | 215.00 | 217.80 | 213.80 | 215.20 | 215.20 | 0.47% | 189,404 |
| Sep 2, 2025 | 222.60 | 223.40 | 213.60 | 214.20 | 214.20 | -3.77% | 305,322 |
| Sep 1, 2025 | 224.80 | 225.20 | 220.60 | 222.60 | 222.60 | -0.54% | 131,708 |
| Aug 29, 2025 | 226.40 | 227.20 | 223.80 | 223.80 | 223.80 | -1.15% | 404,479 |
| Aug 28, 2025 | 226.00 | 226.80 | 224.20 | 226.40 | 226.40 | 0.53% | 91,625 |
| Aug 27, 2025 | 227.80 | 227.80 | 223.60 | 225.20 | 225.20 | -1.14% | 148,474 |
| Aug 26, 2025 | 231.60 | 233.80 | 224.80 | 227.80 | 225.60 | -1.98% | 226,833 |
| Aug 25, 2025 | 232.00 | 232.80 | 230.40 | 232.40 | 230.16 | - | 128,264 |
| Aug 22, 2025 | 228.00 | 232.40 | 227.60 | 232.40 | 230.16 | 2.11% | 136,641 |
| Aug 21, 2025 | 229.00 | 230.60 | 227.40 | 227.60 | 225.40 | -0.61% | 84,750 |
| Aug 20, 2025 | 227.80 | 230.00 | 225.40 | 229.00 | 226.79 | - | 82,314 |
| Aug 19, 2025 | 225.40 | 229.60 | 224.40 | 229.00 | 226.79 | 1.96% | 159,289 |
| Aug 18, 2025 | 227.00 | 227.00 | 221.60 | 224.60 | 222.43 | -0.97% | 198,593 |
| Aug 15, 2025 | 231.60 | 232.40 | 226.60 | 226.80 | 224.61 | -1.73% | 83,579 |
| Aug 14, 2025 | 231.40 | 233.20 | 230.20 | 230.80 | 228.57 | -0.35% | 81,087 |
| Aug 13, 2025 | 234.00 | 236.40 | 231.60 | 231.60 | 229.36 | -0.77% | 117,681 |
| Aug 12, 2025 | 234.20 | 237.40 | 231.00 | 233.40 | 231.15 | -0.26% | 139,653 |
| Aug 11, 2025 | 233.00 | 236.00 | 231.20 | 234.00 | 231.74 | 0.60% | 130,293 |
| Aug 8, 2025 | 231.40 | 233.60 | 229.40 | 232.60 | 230.35 | 0.69% | 150,947 |
| Aug 7, 2025 | 223.80 | 232.20 | 223.80 | 231.00 | 228.77 | 3.13% | 215,987 |
| Aug 6, 2025 | 226.00 | 229.40 | 223.60 | 224.00 | 221.84 | -0.80% | 87,152 |
| Aug 5, 2025 | 225.00 | 227.40 | 225.00 | 225.80 | 223.62 | 0.98% | 93,747 |
| Aug 4, 2025 | 225.00 | 226.20 | 222.80 | 223.60 | 221.44 | - | 99,315 |
| Aug 1, 2025 | 227.00 | 227.00 | 222.00 | 223.60 | 221.44 | -1.84% | 102,062 |
| Jul 31, 2025 | 228.20 | 231.20 | 227.80 | 227.80 | 225.60 | 0.35% | 137,828 |
| Jul 30, 2025 | 231.20 | 233.60 | 227.00 | 227.00 | 224.81 | -1.22% | 153,378 |
| Jul 29, 2025 | 228.60 | 235.00 | 227.00 | 229.80 | 227.58 | 1.14% | 113,404 |
| Jul 28, 2025 | 231.20 | 232.80 | 226.40 | 227.20 | 225.01 | -0.87% | 160,074 |
| Jul 25, 2025 | 229.00 | 231.00 | 227.20 | 229.20 | 226.99 | - | 80,178 |
| Jul 24, 2025 | 230.40 | 232.20 | 228.60 | 229.20 | 226.99 | -0.17% | 126,938 |
| Jul 23, 2025 | 227.60 | 231.80 | 227.40 | 229.60 | 227.38 | 1.41% | 105,470 |
| Jul 22, 2025 | 228.60 | 229.80 | 225.80 | 226.40 | 224.21 | -1.65% | 119,968 |
| Jul 21, 2025 | 231.20 | 234.00 | 229.80 | 230.20 | 227.98 | -0.43% | 229,954 |