Skip to main content
Lyckegård Group AB (publ) (STO:LYGRD)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.720
+0.020 (0.74%)
Mar 10, 2026, 10:47 AM CET

Lyckegård Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.762.782.762.78-2.96%1,090
Mar 9, 20262.683.222.542.702.70-2.88%28,312
Mar 6, 20262.762.782.682.782.782.96%9,770
Mar 5, 20262.742.762.702.702.70-1.46%8,084
Mar 4, 20262.822.842.642.742.74-4.20%20,599
Mar 3, 20262.882.882.762.862.861.42%29,640
Mar 2, 20262.842.942.662.822.82-25,637
Feb 27, 20262.842.862.822.822.82-3.42%26,600
Feb 26, 20262.743.162.642.922.921.39%37,545
Feb 25, 20262.842.882.802.882.882.13%4,413
Feb 24, 20262.902.902.822.822.82-4.73%10,197
Feb 23, 20263.103.102.682.962.96-6.33%69,937
Feb 20, 20263.103.203.083.163.163.27%47,556
Feb 19, 20262.923.202.923.063.064.79%59,599
Feb 18, 20262.603.202.602.922.9214.96%135,701
Feb 17, 20262.442.702.442.542.542.42%1,487
Feb 16, 20262.462.482.462.482.48-3.13%9,715
Feb 13, 20262.622.622.522.562.56-0.78%12,605
Feb 12, 20262.522.582.462.582.585.74%11,024
Feb 11, 20262.462.502.422.442.44-0.81%16,846
Feb 10, 20262.482.482.322.462.460.82%19,411
Feb 9, 20262.562.562.362.442.44-4.69%40,873
Feb 6, 20262.602.702.482.562.56-1.54%96,654
Feb 5, 20262.702.702.542.602.60-3.70%41,384
Feb 4, 20262.822.822.702.702.70-3.57%18,330
Feb 3, 20262.802.842.802.802.801.45%9,987
Feb 2, 20262.742.882.742.762.761.47%25,204
Jan 30, 20262.702.722.702.722.720.74%4,199
Jan 29, 20262.822.822.702.702.70-4.26%10,469
Jan 28, 20262.802.882.782.822.82-12,446
Jan 27, 20262.942.942.522.822.82-4.08%31,681
Jan 26, 20262.882.942.822.942.945.00%17,110
Jan 23, 20262.882.882.802.802.80-2.10%2,597
Jan 22, 20262.803.022.622.862.862.88%79,704
Jan 21, 20263.023.022.502.782.78-7.95%74,051
Jan 20, 20262.943.022.903.023.022.03%45,316
Jan 19, 20262.943.102.882.962.960.68%12,327
Jan 16, 20263.003.002.862.942.94-2.00%13,034
Jan 15, 20262.983.002.823.003.002.04%36,638
Jan 14, 20263.003.002.942.942.94-1.34%12,801
Jan 13, 20263.203.202.922.982.984.20%22,259
Jan 12, 20262.802.862.762.862.862.88%56,887
Jan 9, 20262.823.042.502.782.780.72%33,990
Jan 8, 20262.762.782.762.762.76-2.13%2,263
Jan 7, 20262.842.922.782.822.82-4.08%27,225
Jan 5, 20262.942.982.862.942.942.08%38,915
Jan 2, 20262.803.242.742.882.882.13%26,534
Dec 30, 20253.163.162.802.822.822.17%22,997
Dec 29, 20252.762.802.762.762.76-12,251
Dec 23, 20252.782.782.722.762.76-1.43%9,087
Dec 22, 20252.802.802.742.802.802.19%5,001
Dec 19, 20252.802.802.722.742.74-2.84%20,924
Dec 18, 20252.862.902.822.822.82-11,649
Dec 17, 20252.842.842.822.822.82-1,105
Dec 16, 20252.862.862.742.822.82-2.08%24,152
Dec 15, 20252.782.982.782.882.884.35%11,330
Dec 12, 20252.802.802.722.762.76-1.43%2,987
Dec 11, 20252.742.802.722.802.80-10,435
Dec 10, 20252.843.102.602.802.80-2.78%58,890
Dec 9, 20252.862.962.842.882.880.70%40,811
Dec 8, 20252.922.922.862.862.860.70%12,793
Dec 5, 20252.922.922.842.842.84-2.74%10,756
Dec 4, 20252.702.982.702.922.928.96%33,949
Dec 3, 20252.642.702.642.682.680.75%2,848
Dec 2, 20252.882.882.642.662.66-5.00%29,508
Dec 1, 20252.603.142.602.802.807.69%85,174
Nov 28, 20252.662.682.602.602.60-2.26%18,472
Nov 27, 20252.622.662.562.662.660.76%14,586
Nov 26, 20252.582.682.582.642.64-1.49%22,822
Nov 25, 20252.502.782.502.682.683.08%37,244
Nov 24, 20252.562.602.402.602.60-0.76%67,558
Nov 21, 20252.542.622.502.622.62-72,054
Nov 20, 20252.602.622.542.622.62-12,406
Nov 19, 20252.362.622.322.622.6210.08%90,224
Nov 18, 20252.282.502.282.382.38-48,667
Nov 17, 20252.362.442.322.382.380.85%19,240
Nov 14, 20252.302.382.282.362.36-9,255
Nov 13, 20252.342.442.342.362.360.85%31,295
Nov 12, 20252.242.442.222.342.342.63%11,308
Nov 11, 20252.322.322.242.282.28-3,085
Nov 10, 20252.362.362.282.282.28-3.39%20,010
Nov 7, 20252.442.442.262.362.360.85%46,494
Nov 6, 20252.342.842.342.342.341.74%81,485
Nov 5, 20252.422.462.302.302.30-7.26%60,028
Nov 4, 20252.702.702.302.482.48-7.46%154,859
Nov 3, 20252.942.942.682.682.68-8.22%43,593
Oct 31, 20252.742.922.642.922.926.57%45,928
Oct 30, 20252.622.762.622.742.744.58%32,803
Oct 29, 20252.922.922.562.622.62-10.27%51,730
Oct 28, 20252.702.962.522.922.9215.87%106,343
Oct 27, 20252.402.982.362.522.525.00%33,485
Oct 24, 20252.242.402.242.402.402.56%26,468
Oct 23, 20252.342.342.342.342.34-5,072
Oct 22, 20252.202.342.202.342.345.41%19,245
Oct 21, 20252.342.342.182.222.22-4.31%41,236
Oct 20, 20252.242.422.242.322.320.87%17,428
Oct 17, 20252.402.402.282.302.30-1.71%15,791
Oct 16, 20252.322.362.282.342.34-0.85%12,856
Oct 15, 20252.382.382.362.362.36-1.67%1,486
Oct 14, 20252.362.402.302.402.401.69%21,334