Lagercrantz Group AB (publ) (STO:LAGR.B)
Sweden
· Delayed Price · Currency is SEK 233.60
-0.60 (-0.26%)
Apr 29, 2026, 12:37 PM CET
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 236.00 | 236.80 | 232.80 | 234.20 | 234.20 | -1.01% | 81,152 |
| Apr 27, 2026 | 238.00 | 241.20 | 236.20 | 236.60 | 236.60 | -0.92% | 154,263 |
| Apr 24, 2026 | 238.40 | 240.80 | 236.20 | 238.80 | 238.80 | -0.58% | 199,954 |
| Apr 23, 2026 | 241.40 | 242.40 | 239.20 | 240.20 | 240.20 | -0.50% | 113,462 |
| Apr 22, 2026 | 241.60 | 242.00 | 239.80 | 241.40 | 241.40 | 0.08% | 241,313 |
| Apr 21, 2026 | 242.80 | 245.00 | 241.20 | 241.20 | 241.20 | -0.33% | 167,687 |
| Apr 20, 2026 | 245.40 | 246.00 | 242.00 | 242.00 | 242.00 | -2.50% | 231,188 |
| Apr 17, 2026 | 236.40 | 249.40 | 236.00 | 248.20 | 248.20 | 5.62% | 396,334 |
| Apr 16, 2026 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 3.62% | 443,093 |
| Apr 15, 2026 | 225.00 | 229.40 | 225.00 | 226.80 | 226.80 | 1.07% | 453,708 |
| Apr 14, 2026 | 220.60 | 225.60 | 220.60 | 224.40 | 224.40 | 2.84% | 207,053 |
| Apr 13, 2026 | 214.00 | 218.60 | 212.20 | 218.20 | 218.20 | 0.93% | 162,652 |
| Apr 10, 2026 | 212.40 | 219.00 | 211.20 | 216.20 | 216.20 | 2.56% | 262,528 |
| Apr 9, 2026 | 211.00 | 212.00 | 208.60 | 210.80 | 210.80 | -0.28% | 169,250 |
| Apr 8, 2026 | 210.00 | 212.60 | 208.80 | 211.40 | 211.40 | 5.75% | 271,411 |
| Apr 7, 2026 | 205.00 | 205.60 | 199.50 | 199.90 | 199.90 | -0.15% | 261,706 |
| Apr 2, 2026 | 202.00 | 202.20 | 199.40 | 200.20 | 200.20 | -2.91% | 61,395 |
| Apr 1, 2026 | 207.00 | 207.80 | 203.00 | 206.20 | 206.20 | 3.67% | 262,003 |
| Mar 31, 2026 | 196.10 | 199.70 | 194.70 | 198.90 | 198.90 | 1.38% | 537,364 |
| Mar 30, 2026 | 192.50 | 196.50 | 190.60 | 196.20 | 196.20 | 1.82% | 187,672 |
| Mar 27, 2026 | 197.40 | 198.20 | 192.30 | 192.70 | 192.70 | -2.58% | 261,049 |
| Mar 26, 2026 | 196.80 | 198.60 | 195.30 | 197.80 | 197.80 | 0.15% | 155,851 |
| Mar 25, 2026 | 193.80 | 199.10 | 193.80 | 197.50 | 197.50 | 2.76% | 671,186 |
| Mar 24, 2026 | 195.60 | 195.60 | 190.60 | 192.20 | 192.20 | -1.54% | 191,884 |
| Mar 23, 2026 | 188.20 | 200.20 | 185.20 | 195.20 | 195.20 | 0.46% | 286,389 |
| Mar 20, 2026 | 198.90 | 201.40 | 194.30 | 194.30 | 194.30 | -1.57% | 367,209 |
| Mar 19, 2026 | 205.60 | 205.60 | 197.40 | 197.40 | 197.40 | -3.99% | 215,355 |
| Mar 18, 2026 | 207.60 | 210.40 | 205.60 | 205.60 | 205.60 | -0.29% | 139,640 |
| Mar 17, 2026 | 207.80 | 208.80 | 204.80 | 206.20 | 206.20 | -0.67% | 128,536 |
| Mar 16, 2026 | 205.80 | 209.00 | 204.40 | 207.60 | 207.60 | 1.17% | 137,995 |
| Mar 13, 2026 | 208.80 | 209.20 | 205.20 | 205.20 | 205.20 | -1.82% | 161,302 |
| Mar 12, 2026 | 207.40 | 210.60 | 207.00 | 209.00 | 209.00 | 0.29% | 163,280 |
| Mar 11, 2026 | 206.80 | 209.40 | 204.20 | 208.40 | 208.40 | 0.48% | 218,837 |
| Mar 10, 2026 | 209.00 | 211.80 | 207.00 | 207.40 | 207.40 | 2.17% | 294,995 |
| 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 |