Lammhults Design Group AB (publ) (STO:LAMM.B)
Sweden
· Delayed Price · Currency is SEK 29.00
+0.40 (1.38%)
Mar 9, 2026, 4:25 PM CET
Lammhults Design Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.60 | 29.20 | 28.60 | 29.00 | 29.00 | 1.05% | 4,345 |
| Mar 5, 2026 | 29.30 | 29.90 | 28.70 | 28.70 | 28.70 | -1.71% | 10,216 |
| Mar 4, 2026 | 29.00 | 30.60 | 28.40 | 29.20 | 29.20 | 2.82% | 12,915 |
| Mar 3, 2026 | 29.00 | 29.00 | 28.20 | 28.40 | 28.40 | -2.07% | 10,136 |
| Mar 2, 2026 | 29.50 | 29.60 | 28.30 | 29.00 | 29.00 | -1.69% | 13,888 |
| Feb 27, 2026 | 30.50 | 30.50 | 29.20 | 29.50 | 29.50 | -0.67% | 8,645 |
| Feb 26, 2026 | 30.00 | 30.70 | 29.70 | 29.70 | 29.70 | -1.00% | 20,125 |
| Feb 25, 2026 | 29.70 | 31.00 | 29.70 | 30.00 | 30.00 | 0.33% | 27,741 |
| Feb 24, 2026 | 29.90 | 30.50 | 29.80 | 29.90 | 29.90 | -0.33% | 22,417 |
| Feb 23, 2026 | 30.20 | 31.10 | 29.80 | 30.00 | 30.00 | 1.01% | 26,657 |
| Feb 20, 2026 | 29.90 | 31.90 | 29.20 | 29.70 | 29.70 | -2.62% | 25,040 |
| Feb 19, 2026 | 30.90 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 11,788 |
| Feb 18, 2026 | 31.00 | 32.20 | 30.60 | 31.00 | 31.00 | -0.32% | 8,582 |
| Feb 17, 2026 | 30.90 | 31.70 | 30.00 | 31.10 | 31.10 | -1.58% | 19,611 |
| Feb 16, 2026 | 31.20 | 32.50 | 29.60 | 31.60 | 31.60 | 1.28% | 29,762 |
| Feb 13, 2026 | 28.00 | 31.90 | 28.00 | 31.20 | 31.20 | -3.11% | 103,318 |
| Feb 12, 2026 | 33.30 | 33.70 | 32.00 | 32.20 | 32.20 | -3.88% | 16,397 |
| Feb 11, 2026 | 35.40 | 35.40 | 33.50 | 33.50 | 33.50 | -5.37% | 7,008 |
| Feb 10, 2026 | 33.00 | 35.40 | 32.50 | 35.40 | 35.40 | 7.60% | 22,774 |
| Feb 9, 2026 | 34.10 | 34.10 | 32.10 | 32.90 | 32.90 | -2.95% | 17,905 |
| Feb 6, 2026 | 33.00 | 34.30 | 32.80 | 33.90 | 33.90 | 1.19% | 4,518 |
| Feb 5, 2026 | 33.60 | 33.90 | 31.90 | 33.50 | 33.50 | - | 9,753 |
| Feb 4, 2026 | 33.60 | 34.40 | 33.50 | 33.50 | 33.50 | -0.59% | 5,880 |
| Feb 3, 2026 | 34.60 | 35.30 | 33.70 | 33.70 | 33.70 | -2.60% | 12,872 |
| Feb 2, 2026 | 34.30 | 35.40 | 34.20 | 34.60 | 34.60 | 1.17% | 13,372 |
| Jan 30, 2026 | 35.10 | 35.60 | 34.10 | 34.20 | 34.20 | -2.29% | 8,674 |
| Jan 29, 2026 | 36.00 | 36.90 | 35.00 | 35.00 | 35.00 | -2.51% | 10,457 |
| Jan 28, 2026 | 36.40 | 38.00 | 35.90 | 35.90 | 35.90 | - | 4,111 |
| Jan 27, 2026 | 35.60 | 36.50 | 35.40 | 35.90 | 35.90 | 1.13% | 7,603 |
| Jan 26, 2026 | 35.90 | 36.60 | 35.50 | 35.50 | 35.50 | -2.20% | 7,300 |
| Jan 23, 2026 | 36.30 | 36.50 | 35.00 | 36.30 | 36.30 | -0.55% | 19,576 |
| Jan 22, 2026 | 36.20 | 36.80 | 35.80 | 36.50 | 36.50 | 2.53% | 6,728 |
| Jan 21, 2026 | 35.90 | 36.00 | 34.90 | 35.60 | 35.60 | 1.71% | 6,865 |
| Jan 20, 2026 | 35.20 | 36.00 | 34.90 | 35.00 | 35.00 | -0.57% | 5,023 |
| Jan 19, 2026 | 35.20 | 35.80 | 34.90 | 35.20 | 35.20 | -0.85% | 12,074 |
| Jan 16, 2026 | 35.80 | 36.30 | 35.00 | 35.50 | 35.50 | -0.28% | 11,339 |
| Jan 15, 2026 | 36.20 | 36.50 | 35.60 | 35.60 | 35.60 | -2.47% | 13,113 |
| Jan 14, 2026 | 36.90 | 37.00 | 35.70 | 36.50 | 36.50 | -1.08% | 30,328 |
| Jan 13, 2026 | 38.40 | 39.40 | 36.80 | 36.90 | 36.90 | -5.38% | 24,528 |
| Jan 12, 2026 | 38.90 | 39.30 | 38.40 | 39.00 | 39.00 | 0.26% | 13,204 |
| Jan 9, 2026 | 38.40 | 38.90 | 37.60 | 38.90 | 38.90 | 1.30% | 6,694 |
| Jan 8, 2026 | 38.10 | 38.50 | 37.80 | 38.40 | 38.40 | 0.79% | 6,154 |
| Jan 7, 2026 | 37.80 | 38.70 | 36.60 | 38.10 | 38.10 | - | 22,357 |
| Jan 5, 2026 | 36.70 | 38.10 | 36.20 | 38.10 | 38.10 | 2.97% | 8,381 |
| Jan 2, 2026 | 37.30 | 37.50 | 36.70 | 37.00 | 37.00 | -0.80% | 5,942 |
| Dec 30, 2025 | 35.30 | 37.50 | 35.30 | 37.30 | 37.30 | 1.08% | 10,897 |
| Dec 29, 2025 | 35.70 | 37.40 | 35.00 | 36.90 | 36.90 | 3.07% | 20,594 |
| Dec 23, 2025 | 34.80 | 36.40 | 34.50 | 35.80 | 35.80 | 1.70% | 10,299 |
| Dec 22, 2025 | 34.90 | 36.80 | 34.60 | 35.20 | 35.20 | 0.86% | 21,549 |
| Dec 19, 2025 | 33.50 | 35.20 | 33.50 | 34.90 | 34.90 | 3.56% | 9,646 |
| Dec 18, 2025 | 34.00 | 34.40 | 33.60 | 33.70 | 33.70 | -2.03% | 8,293 |
| Dec 17, 2025 | 34.50 | 34.70 | 34.00 | 34.40 | 34.40 | -1.15% | 5,328 |
| Dec 16, 2025 | 34.30 | 34.90 | 34.20 | 34.80 | 34.80 | -0.57% | 2,494 |
| Dec 15, 2025 | 35.10 | 35.20 | 34.20 | 35.00 | 35.00 | -0.28% | 15,334 |
| Dec 12, 2025 | 36.00 | 36.30 | 35.10 | 35.10 | 35.10 | -1.96% | 4,325 |
| Dec 11, 2025 | 35.50 | 36.60 | 35.00 | 35.80 | 35.80 | - | 8,051 |
| Dec 10, 2025 | 35.10 | 35.80 | 35.00 | 35.80 | 35.80 | 1.42% | 5,254 |
| Dec 9, 2025 | 36.10 | 36.10 | 35.10 | 35.30 | 35.30 | -2.75% | 20,164 |
| Dec 8, 2025 | 36.60 | 36.60 | 35.50 | 36.30 | 36.30 | -1.36% | 6,758 |
| Dec 5, 2025 | 37.90 | 37.90 | 36.50 | 36.80 | 36.80 | -1.08% | 4,768 |
| Dec 4, 2025 | 36.50 | 38.20 | 36.50 | 37.20 | 37.20 | 2.48% | 8,749 |
| Dec 3, 2025 | 37.90 | 37.90 | 36.30 | 36.30 | 36.30 | -3.97% | 7,807 |
| Dec 2, 2025 | 38.90 | 38.90 | 37.50 | 37.80 | 37.80 | -3.08% | 7,127 |
| Dec 1, 2025 | 37.50 | 39.00 | 37.10 | 39.00 | 39.00 | 1.83% | 9,140 |
| Nov 28, 2025 | 35.80 | 38.30 | 35.00 | 38.30 | 38.30 | 6.98% | 30,732 |
| Nov 27, 2025 | 35.40 | 35.90 | 35.30 | 35.80 | 35.80 | 1.13% | 939 |
| Nov 26, 2025 | 36.10 | 36.10 | 35.10 | 35.40 | 35.40 | -1.67% | 3,043 |
| Nov 25, 2025 | 35.20 | 36.30 | 34.70 | 36.00 | 36.00 | 3.15% | 6,770 |
| Nov 24, 2025 | 34.40 | 35.90 | 33.60 | 34.90 | 34.90 | -0.29% | 9,560 |
| Nov 21, 2025 | 36.00 | 36.00 | 33.90 | 35.00 | 35.00 | - | 4,847 |
| Nov 20, 2025 | 34.20 | 36.10 | 34.00 | 35.00 | 35.00 | 2.04% | 9,653 |
| Nov 19, 2025 | 34.30 | 34.90 | 34.00 | 34.30 | 34.30 | - | 5,728 |
| Nov 18, 2025 | 35.40 | 35.50 | 33.70 | 34.30 | 34.30 | -3.65% | 18,013 |
| Nov 17, 2025 | 35.40 | 35.90 | 34.90 | 35.60 | 35.60 | 0.28% | 5,593 |
| Nov 14, 2025 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | 0.85% | 10,306 |
| Nov 13, 2025 | 35.90 | 36.80 | 35.20 | 35.20 | 35.20 | -2.22% | 11,206 |
| Nov 12, 2025 | 36.30 | 36.80 | 35.60 | 36.00 | 36.00 | -2.17% | 14,695 |
| Nov 11, 2025 | 37.10 | 37.70 | 36.30 | 36.80 | 36.80 | 0.27% | 11,605 |
| Nov 10, 2025 | 36.90 | 37.90 | 36.60 | 36.70 | 36.70 | 0.27% | 9,544 |
| Nov 7, 2025 | 35.60 | 37.50 | 35.40 | 36.60 | 36.60 | 2.52% | 8,317 |
| Nov 6, 2025 | 35.70 | 36.90 | 35.00 | 35.70 | 35.70 | - | 10,711 |
| Nov 5, 2025 | 38.00 | 38.40 | 35.50 | 35.70 | 35.70 | -6.54% | 26,837 |
| Nov 4, 2025 | 38.40 | 38.50 | 37.50 | 38.20 | 38.20 | -0.52% | 30,610 |
| Nov 3, 2025 | 38.50 | 40.70 | 37.60 | 38.40 | 38.40 | 1.32% | 50,475 |
| Oct 31, 2025 | 36.20 | 39.30 | 36.10 | 37.90 | 37.90 | 4.99% | 83,729 |
| Oct 30, 2025 | 32.70 | 37.00 | 32.70 | 36.10 | 36.10 | 11.08% | 126,695 |
| Oct 29, 2025 | 41.50 | 41.90 | 31.50 | 32.50 | 32.50 | -20.54% | 369,304 |
| Oct 28, 2025 | 41.90 | 42.00 | 40.60 | 40.90 | 40.90 | -1.68% | 42,567 |
| Oct 27, 2025 | 41.90 | 42.00 | 41.10 | 41.60 | 41.60 | -0.24% | 18,179 |
| Oct 24, 2025 | 41.80 | 42.80 | 41.00 | 41.70 | 41.70 | - | 7,586 |
| Oct 23, 2025 | 41.00 | 41.90 | 40.40 | 41.70 | 41.70 | 1.71% | 6,053 |
| Oct 22, 2025 | 41.60 | 42.90 | 40.60 | 41.00 | 41.00 | -1.20% | 3,991 |
| Oct 21, 2025 | 41.40 | 41.50 | 40.50 | 41.50 | 41.50 | - | 7,531 |
| Oct 20, 2025 | 40.20 | 44.00 | 40.20 | 41.50 | 41.50 | 3.23% | 11,637 |
| Oct 17, 2025 | 40.90 | 41.00 | 39.10 | 40.20 | 40.20 | -2.19% | 4,831 |
| Oct 16, 2025 | 42.70 | 43.50 | 41.00 | 41.10 | 41.10 | -3.75% | 4,906 |
| Oct 15, 2025 | 42.50 | 42.90 | 41.10 | 42.70 | 42.70 | 1.67% | 11,916 |
| Oct 14, 2025 | 42.00 | 42.40 | 40.90 | 42.00 | 42.00 | -0.24% | 3,969 |
| Oct 13, 2025 | 42.20 | 43.50 | 41.50 | 42.10 | 42.10 | -0.94% | 52,141 |
| Oct 10, 2025 | 42.90 | 43.00 | 41.70 | 42.50 | 42.50 | 2.91% | 15,341 |