Skip to main content
Lärkberget AB (publ) (STO:LARK)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.230
-0.030 (-1.33%)
Apr 29, 2026, 1:39 PM CET

Lärkberget AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.112.272.112.26-0.44%52,392
Apr 27, 20262.112.342.102.252.2518.42%1,053,472
Apr 24, 20262.002.051.831.901.90-8.21%35,219
Apr 23, 20261.892.191.822.072.0712.20%45,981
Apr 22, 20261.831.851.811.851.850.54%92,033
Apr 21, 20261.871.981.751.841.84-16.21%449,969
Apr 20, 20262.122.222.122.192.193.30%7,334
Apr 17, 20262.172.182.122.122.12-1.85%3,327
Apr 16, 20262.162.162.162.162.162.37%200
Apr 15, 20262.142.142.112.112.11-1.86%2,015
Apr 14, 20262.092.162.092.152.150.94%15,065
Apr 13, 20262.152.192.122.132.13-1.84%4,097
Apr 10, 20262.152.212.112.172.170.46%32,590
Apr 9, 20262.242.252.162.162.16-0.46%26,680
Apr 8, 20262.252.252.172.172.170.46%70,884
Apr 7, 20262.102.272.102.162.163.35%257,196
Apr 2, 20262.182.182.082.092.09-1.42%7,913
Apr 1, 20262.122.142.052.122.122.42%207,918
Mar 31, 20262.062.212.062.072.070.49%31,382
Mar 30, 20262.092.092.012.062.06-1.90%33,488
Mar 27, 20262.052.102.052.102.100.96%14,451
Mar 26, 20262.102.142.052.082.08-0.95%159,425
Mar 25, 20262.172.222.082.102.10-2.33%81,231
Mar 24, 20262.422.571.982.152.15-7.73%759,487
Mar 23, 20262.102.602.032.332.3310.95%359,937
Mar 20, 20262.082.182.042.102.100.48%24,335
Mar 19, 20262.222.222.092.092.09-2.79%24,078
Mar 18, 20262.092.152.062.152.152.87%39,636
Mar 17, 20262.032.122.032.092.090.97%3,798
Mar 16, 20262.062.232.062.072.070.49%39,215
Mar 13, 20262.062.102.062.062.06-2.83%4,153
Mar 12, 20262.102.132.092.122.120.95%5,966
Mar 11, 20262.082.122.082.102.10-1.87%9,079
Mar 10, 20262.042.192.042.142.140.94%5,604
Mar 9, 20262.102.122.052.122.12-1.40%24,912
Mar 6, 20262.172.182.122.152.15-0.92%6,908
Mar 5, 20262.072.252.072.172.174.33%96,032
Mar 4, 20262.182.182.082.082.08-33,886
Mar 3, 20262.182.182.072.082.08-5.02%77,849
Mar 2, 20262.172.192.172.192.19-0.45%4,312
Feb 27, 20262.302.302.192.202.20-3.51%27,058
Feb 26, 20262.152.322.152.282.285.07%72,363
Feb 25, 20262.112.202.112.172.172.84%27,248
Feb 24, 20262.222.222.092.112.11-4.95%35,061
Feb 23, 20262.232.262.202.222.222.30%21,048
Feb 20, 20262.152.262.132.172.17-0.91%19,577
Feb 19, 20262.242.292.192.192.19-4.37%49,569
Feb 18, 20262.322.322.252.292.29-5.37%47,394
Feb 17, 20262.362.422.232.422.42-1.63%90,250
Feb 16, 20262.292.602.262.462.468.85%213,825
Feb 13, 20262.372.502.222.262.26-3.83%264,437
Feb 12, 20262.232.352.232.352.351.29%95,912
Feb 11, 20262.242.322.192.322.325.45%82,220
Feb 10, 20262.252.312.202.202.20-2.22%12,067
Feb 9, 20262.152.252.152.252.255.14%17,620
Feb 6, 20262.132.202.132.142.14-1.38%10,578
Feb 5, 20262.302.302.142.172.170.93%20,230
Feb 4, 20262.262.262.102.152.15-4.44%9,590
Feb 3, 20262.222.262.222.252.251.35%4,754
Feb 2, 20262.232.232.222.222.220.45%13,999
Jan 30, 20262.152.212.152.212.21-0.90%56,946
Jan 29, 20262.312.312.132.232.230.45%12,109
Jan 28, 20262.242.272.132.222.22-0.89%9,555
Jan 27, 20262.232.362.152.242.240.45%44,701
Jan 26, 20262.252.272.232.232.23-0.89%7,656
Jan 23, 20262.252.302.252.252.25-8,504
Jan 22, 20262.252.282.252.252.25-0.44%11,472
Jan 21, 20262.302.302.252.262.26-3.00%25,370
Jan 20, 20262.262.342.262.332.333.10%12,813
Jan 19, 20262.262.312.262.262.26-5.04%5,139
Jan 16, 20262.262.382.232.382.384.39%52,163
Jan 15, 20262.262.282.252.282.281.33%11,906
Jan 14, 20262.262.272.252.252.25-2.17%15,568
Jan 13, 20262.302.302.252.302.301.32%20,352
Jan 12, 20262.272.382.252.272.27-2.58%30,699
Jan 9, 20262.282.332.252.332.331.30%10,078
Jan 8, 20262.252.302.242.302.302.68%12,045
Jan 7, 20262.242.352.232.242.24-3.86%38,602
Jan 5, 20262.382.382.302.332.331.30%396
Jan 2, 20262.262.302.252.302.301.77%39,677
Dec 30, 20252.262.302.252.262.26-13,551
Dec 29, 20252.352.352.262.262.26-3.83%9,015
Dec 23, 20252.362.382.312.352.35-0.42%13,205
Dec 22, 20252.322.362.272.362.361.72%13,131
Dec 19, 20252.372.382.322.322.32-2.52%5,671
Dec 18, 20252.332.382.292.382.383.48%42,383
Dec 17, 20252.322.422.302.302.30-2.54%2,567
Dec 16, 20252.342.402.342.362.36-0.84%10,876
Dec 15, 20252.342.392.332.382.38-1.65%4,461
Dec 12, 20252.362.442.352.422.421.68%4,817
Dec 11, 20252.352.422.352.382.38-3.25%9,963
Dec 10, 20252.422.462.392.462.461.23%1,026
Dec 9, 20252.382.472.382.432.430.83%284
Dec 8, 20252.492.492.352.412.412.99%42,852
Dec 5, 20252.402.452.342.342.34-1.27%6,948
Dec 4, 20252.352.452.352.372.37-4.44%7,568
Dec 3, 20252.472.482.342.482.481.64%567
Dec 2, 20252.462.462.322.442.44-0.41%1,126
Dec 1, 20252.522.522.392.452.453.81%213
Nov 28, 20252.482.482.362.362.360.85%4,016