Lagercrantz Group AB (publ) (STO:LAGR.B)
Sweden
· Delayed Price · Currency is SEK 203.00
-5.80 (-2.78%)
At close: Mar 9, 2026
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 202.20 | 204.00 | 200.00 | 203.00 | 203.00 | -2.78% | 304,505 |
| Mar 6, 2026 | 212.40 | 214.20 | 206.80 | 208.80 | 208.80 | -0.57% | 233,167 |
| Mar 5, 2026 | 212.60 | 214.00 | 208.60 | 210.00 | 210.00 | -1.22% | 158,275 |
| Mar 4, 2026 | 207.60 | 213.60 | 206.40 | 212.60 | 212.60 | 2.41% | 246,167 |
| Mar 3, 2026 | 211.20 | 211.20 | 204.60 | 207.60 | 207.60 | -3.44% | 261,359 |
| Mar 2, 2026 | 215.60 | 217.80 | 213.00 | 215.00 | 215.00 | -2.63% | 211,034 |
| Feb 27, 2026 | 218.80 | 221.00 | 217.40 | 220.80 | 220.80 | 0.73% | 294,832 |
| Feb 26, 2026 | 216.20 | 221.60 | 216.20 | 219.20 | 219.20 | 1.39% | 258,283 |
| Feb 25, 2026 | 216.00 | 217.80 | 215.00 | 216.20 | 216.20 | 0.19% | 271,384 |
| Feb 24, 2026 | 211.00 | 217.20 | 210.00 | 215.80 | 215.80 | 2.37% | 202,168 |
| Feb 23, 2026 | 213.40 | 214.80 | 210.20 | 210.80 | 210.80 | -1.68% | 108,880 |
| Feb 20, 2026 | 213.20 | 216.60 | 213.20 | 214.40 | 214.40 | 0.56% | 321,827 |
| Feb 19, 2026 | 212.20 | 215.00 | 210.80 | 213.20 | 213.20 | 0.38% | 289,125 |
| Feb 18, 2026 | 209.00 | 212.60 | 207.80 | 212.40 | 212.40 | 1.72% | 198,595 |
| Feb 17, 2026 | 205.00 | 209.00 | 204.00 | 208.80 | 208.80 | 1.66% | 231,743 |
| Feb 16, 2026 | 206.00 | 209.00 | 205.40 | 205.40 | 205.40 | -0.10% | 246,517 |
| Feb 13, 2026 | 203.20 | 208.60 | 201.60 | 205.60 | 205.60 | 1.18% | 216,991 |
| Feb 12, 2026 | 205.80 | 207.00 | 202.00 | 203.20 | 203.20 | -0.88% | 208,416 |
| Feb 11, 2026 | 212.20 | 212.20 | 205.00 | 205.00 | 205.00 | -3.57% | 314,422 |
| Feb 10, 2026 | 217.00 | 217.80 | 212.40 | 212.60 | 212.60 | -1.94% | 343,164 |
| Feb 9, 2026 | 223.80 | 226.00 | 214.60 | 216.80 | 216.80 | -1.99% | 296,091 |
| Feb 6, 2026 | 207.00 | 222.60 | 203.00 | 221.20 | 221.20 | 10.88% | 888,884 |
| Feb 5, 2026 | 204.00 | 206.40 | 198.10 | 199.50 | 199.50 | -1.82% | 399,206 |
| Feb 4, 2026 | 200.00 | 205.00 | 198.40 | 203.20 | 203.20 | 1.91% | 244,064 |
| Feb 3, 2026 | 197.50 | 199.40 | 196.00 | 199.40 | 199.40 | 1.17% | 266,806 |
| Feb 2, 2026 | 192.90 | 197.90 | 191.60 | 197.10 | 197.10 | 0.77% | 395,540 |
| Jan 30, 2026 | 196.30 | 197.50 | 194.50 | 195.60 | 195.60 | -0.10% | 457,127 |
| Jan 29, 2026 | 197.70 | 197.80 | 194.00 | 195.80 | 195.80 | -0.41% | 401,510 |
| Jan 28, 2026 | 194.40 | 197.10 | 192.80 | 196.60 | 196.60 | 1.18% | 352,753 |
| Jan 27, 2026 | 194.60 | 197.20 | 193.00 | 194.30 | 194.30 | 0.57% | 317,431 |
| Jan 26, 2026 | 194.30 | 194.80 | 189.80 | 193.20 | 193.20 | -0.92% | 541,107 |
| Jan 23, 2026 | 196.00 | 197.10 | 192.80 | 195.00 | 195.00 | -0.76% | 256,250 |
| Jan 22, 2026 | 197.50 | 198.90 | 195.70 | 196.50 | 196.50 | 0.56% | 697,210 |
| Jan 21, 2026 | 195.20 | 196.50 | 191.40 | 195.40 | 195.40 | -0.41% | 366,849 |
| Jan 20, 2026 | 191.50 | 197.40 | 191.40 | 196.20 | 196.20 | 1.66% | 494,330 |
| Jan 19, 2026 | 195.50 | 195.80 | 192.30 | 193.00 | 193.00 | -3.21% | 293,095 |
| Jan 16, 2026 | 201.20 | 202.00 | 198.60 | 199.40 | 199.40 | -1.38% | 238,045 |
| Jan 15, 2026 | 197.00 | 202.20 | 196.30 | 202.20 | 202.20 | 3.43% | 306,322 |
| Jan 14, 2026 | 202.00 | 202.00 | 194.10 | 195.50 | 195.50 | -3.31% | 458,915 |
| Jan 13, 2026 | 210.00 | 212.40 | 200.80 | 202.20 | 202.20 | -0.98% | 622,739 |
| Jan 12, 2026 | 208.60 | 209.00 | 203.00 | 204.20 | 204.20 | -2.11% | 316,750 |
| Jan 9, 2026 | 204.40 | 209.00 | 204.00 | 208.60 | 208.60 | 1.86% | 155,378 |
| Jan 8, 2026 | 208.40 | 208.40 | 204.60 | 204.80 | 204.80 | -2.10% | 141,427 |
| Jan 7, 2026 | 206.40 | 209.80 | 206.20 | 209.20 | 209.20 | 2.55% | 224,543 |
| Jan 5, 2026 | 203.00 | 206.00 | 202.40 | 204.00 | 204.00 | 0.89% | 139,757 |
| Jan 2, 2026 | 213.20 | 214.00 | 202.20 | 202.20 | 202.20 | -4.98% | 349,085 |
| Dec 30, 2025 | 212.60 | 214.00 | 211.40 | 212.80 | 212.80 | 0.09% | 102,527 |
| Dec 29, 2025 | 211.20 | 214.40 | 210.20 | 212.60 | 212.60 | 0.57% | 122,991 |
| Dec 23, 2025 | 212.00 | 212.80 | 210.80 | 211.40 | 211.40 | -0.28% | 69,201 |
| Dec 22, 2025 | 210.80 | 212.00 | 209.60 | 212.00 | 212.00 | 0.76% | 131,950 |
| Dec 19, 2025 | 208.60 | 213.20 | 207.00 | 210.40 | 210.40 | 0.77% | 297,193 |
| Dec 18, 2025 | 206.00 | 209.20 | 205.80 | 208.80 | 208.80 | 1.26% | 320,470 |
| Dec 17, 2025 | 214.40 | 214.40 | 206.20 | 206.20 | 206.20 | -3.64% | 273,817 |
| Dec 16, 2025 | 214.60 | 215.20 | 211.60 | 214.00 | 214.00 | -1.20% | 166,129 |
| Dec 15, 2025 | 215.20 | 217.80 | 214.20 | 216.60 | 216.60 | 0.65% | 136,895 |
| Dec 12, 2025 | 217.20 | 219.40 | 215.20 | 215.20 | 215.20 | 0.19% | 196,824 |
| Dec 11, 2025 | 209.20 | 217.80 | 209.00 | 214.80 | 214.80 | 3.27% | 187,443 |
| Dec 10, 2025 | 210.20 | 210.20 | 205.60 | 208.00 | 208.00 | -1.23% | 158,543 |
| Dec 9, 2025 | 213.60 | 214.40 | 210.20 | 210.60 | 210.60 | -1.40% | 143,776 |
| Dec 8, 2025 | 214.40 | 215.20 | 212.40 | 213.60 | 213.60 | -0.47% | 165,445 |
| 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% | 612,620 |
| Nov 27, 2025 | 217.20 | 219.20 | 216.20 | 216.40 | 216.40 | -0.09% | 128,155 |
| 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% | 7,282,893 |
| 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 |