Lyckegard Group AB LYGRD
OMXSTO · Sweden · Producer Manufacturing
SEK 3.05+0.04 (+1.33%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 3.05 | +1.33% | SEK 3.05 | SEK 3.05 | SEK 2.96 | 1.21K |
| 2026-09-30 | SEK 3.01 | +2.38% | SEK 2.97 | SEK 3.01 | SEK 2.94 | 3.38K |
| 2026-09-29 | SEK 2.94 | +0.34% | SEK 2.85 | SEK 2.96 | SEK 2.85 | 17.86K |
| 2026-09-28 | SEK 2.93 | +0.69% | SEK 2.86 | SEK 2.93 | SEK 2.86 | 960 |
| 2026-09-25 | SEK 2.91 | -0.34% | SEK 2.91 | SEK 2.94 | SEK 2.84 | 12.39K |
| 2026-09-24 | SEK 2.92 | -1.02% | SEK 2.85 | SEK 2.95 | SEK 2.85 | 16.15K |
| 2026-09-23 | SEK 2.95 | -1.34% | SEK 2.91 | SEK 3.00 | SEK 2.86 | 7.89K |
| 2026-09-22 | SEK 2.99 | +0.34% | SEK 2.99 | SEK 2.99 | SEK 2.99 | 445 |
| 2026-09-21 | SEK 2.98 | -0.67% | SEK 3.03 | SEK 3.04 | SEK 2.81 | 55.73K |
| 2026-09-18 | SEK 3.00 | -1.32% | SEK 3.07 | SEK 3.09 | SEK 3.00 | 9.70K |
| 2026-09-17 | SEK 3.04 | -5.30% | SEK 3.12 | SEK 3.12 | SEK 3.04 | 16.44K |
| 2026-09-16 | SEK 3.21 | +4.90% | SEK 3.06 | SEK 3.69 | SEK 3.06 | 84.71K |
| 2026-09-15 | SEK 3.06 | +2.00% | SEK 2.98 | SEK 3.06 | SEK 2.98 | 4.03K |
| 2026-09-14 | SEK 3.00 | -3.23% | SEK 3.00 | SEK 3.00 | SEK 3.00 | 9.34K |
| 2026-09-11 | SEK 3.10 | 0.00% | SEK 3.10 | SEK 3.10 | SEK 3.01 | 2.04K |
| 2026-09-10 | SEK 3.10 | +0.65% | SEK 3.02 | SEK 3.10 | SEK 3.02 | 2.57K |
| 2026-09-09 | SEK 3.08 | -0.65% | SEK 3.03 | SEK 3.10 | SEK 3.00 | 6.85K |
| 2026-09-08 | SEK 3.10 | -1.27% | SEK 3.09 | SEK 3.10 | SEK 3.06 | 3.81K |
| 2026-09-07 | SEK 3.14 | +7.53% | SEK 2.96 | SEK 3.14 | SEK 2.96 | 58.05K |
| 2026-09-04 | SEK 2.92 | +4.66% | SEK 2.78 | SEK 3.25 | SEK 2.78 | 94.28K |
| 2026-09-03 | SEK 2.79 | +2.57% | SEK 2.66 | SEK 2.85 | SEK 2.59 | 27.42K |
| 2026-09-02 | SEK 2.72 | -0.37% | SEK 2.72 | SEK 2.73 | SEK 2.52 | 27.72K |
| 2026-09-01 | SEK 2.73 | -2.50% | SEK 2.76 | SEK 2.76 | SEK 2.69 | 18.04K |
| 2026-08-31 | SEK 2.80 | -0.36% | SEK 2.81 | SEK 2.81 | SEK 2.71 | 7.41K |
| 2026-08-28 | SEK 2.81 | -3.77% | SEK 2.99 | SEK 2.99 | SEK 2.80 | 11.23K |
| 2026-08-27 | SEK 2.92 | -1.02% | SEK 2.92 | SEK 2.92 | SEK 2.90 | 7.00K |
| 2026-08-26 | SEK 2.95 | -1.01% | SEK 2.94 | SEK 2.98 | SEK 2.94 | 12.09K |
| 2026-08-25 | SEK 2.98 | +1.36% | SEK 2.97 | SEK 2.99 | SEK 2.95 | 21.78K |
| 2026-08-24 | SEK 2.94 | +1.38% | SEK 2.90 | SEK 2.98 | SEK 2.90 | 36.04K |
| 2026-08-21 | SEK 2.90 | +1.40% | SEK 2.88 | SEK 2.90 | SEK 2.86 | 7.34K |
| 2026-08-20 | SEK 2.86 | -1.38% | SEK 2.95 | SEK 2.95 | SEK 2.82 | 3.89K |
| 2026-08-19 | SEK 2.90 | +0.35% | SEK 2.87 | SEK 2.95 | SEK 2.86 | 41.19K |
| 2026-08-18 | SEK 2.89 | -2.36% | SEK 3.02 | SEK 3.02 | SEK 2.85 | 28.35K |
| 2026-08-17 | SEK 2.96 | -6.33% | SEK 3.11 | SEK 3.26 | SEK 2.82 | 99.11K |
| 2026-08-14 | SEK 3.16 | +1.61% | SEK 3.15 | SEK 3.25 | SEK 2.99 | 57.77K |
| 2026-08-13 | SEK 3.11 | +3.67% | SEK 3.00 | SEK 3.11 | SEK 2.99 | 27.70K |
| 2026-08-12 | SEK 3.00 | +3.81% | SEK 2.90 | SEK 3.00 | SEK 2.90 | 11.13K |
| 2026-08-11 | SEK 2.89 | -1.03% | SEK 2.92 | SEK 2.92 | SEK 2.80 | 8.59K |
| 2026-08-10 | SEK 2.92 | +1.39% | SEK 2.84 | SEK 3.02 | SEK 2.84 | 16.13K |
| 2026-08-07 | SEK 2.88 | +2.86% | SEK 2.80 | SEK 2.88 | SEK 2.80 | 2.41K |
| 2026-08-06 | SEK 2.80 | 0.00% | SEK 2.80 | SEK 2.80 | SEK 2.80 | 228 |
| 2026-08-05 | SEK 2.80 | -0.36% | SEK 2.79 | SEK 2.95 | SEK 2.79 | 13.77K |
| 2026-08-04 | SEK 2.81 | +0.36% | SEK 2.81 | SEK 2.85 | SEK 2.80 | 20.60K |
| 2026-08-03 | SEK 2.80 | +0.36% | SEK 2.79 | SEK 2.80 | SEK 2.74 | 3.21K |
| 2026-07-31 | SEK 2.79 | -2.11% | SEK 2.80 | SEK 2.80 | SEK 2.70 | 16.73K |
| 2026-07-30 | SEK 2.85 | +1.79% | SEK 2.83 | SEK 2.87 | SEK 2.80 | 14.78K |
| 2026-07-29 | SEK 2.80 | -2.10% | SEK 2.86 | SEK 2.86 | SEK 2.75 | 6.80K |
| 2026-07-28 | SEK 2.86 | +0.70% | SEK 2.84 | SEK 2.86 | SEK 2.83 | 508 |
| 2026-07-27 | SEK 2.84 | +1.43% | SEK 2.72 | SEK 2.86 | SEK 2.72 | 8.30K |
| 2026-07-24 | SEK 2.80 | +1.82% | SEK 2.77 | SEK 2.80 | SEK 2.70 | 33.36K |
| 2026-07-23 | SEK 2.75 | 0.00% | SEK 2.89 | SEK 2.89 | SEK 2.75 | 4.97K |
| 2026-07-22 | SEK 2.75 | -4.51% | SEK 2.85 | SEK 2.89 | SEK 2.72 | 29.36K |
| 2026-07-21 | SEK 2.88 | -0.69% | SEK 2.90 | SEK 2.90 | SEK 2.85 | 1.44K |
| 2026-07-20 | SEK 2.90 | 0.00% | SEK 2.90 | SEK 2.90 | SEK 2.86 | 2.96K |
| 2026-07-17 | SEK 2.90 | -0.68% | SEK 2.95 | SEK 2.95 | SEK 2.86 | 13.15K |
| 2026-07-16 | SEK 2.92 | -1.68% | SEK 2.93 | SEK 3.00 | SEK 2.91 | 2.48K |
| 2026-07-15 | SEK 2.97 | +0.34% | SEK 2.90 | SEK 2.98 | SEK 2.90 | 2.80K |
| 2026-07-14 | SEK 2.96 | +1.02% | SEK 2.96 | SEK 2.96 | SEK 2.96 | 3.50K |
| 2026-07-13 | SEK 2.93 | -1.01% | SEK 3.01 | SEK 3.01 | SEK 2.93 | 1.94K |
| 2026-07-10 | SEK 2.96 | -1.99% | SEK 3.03 | SEK 3.03 | SEK 2.93 | 1.61K |
| 2026-07-09 | SEK 3.02 | 0.00% | SEK 3.04 | SEK 3.04 | SEK 2.94 | 557 |
| 2026-07-08 | SEK 3.02 | -0.98% | SEK 3.05 | SEK 3.06 | SEK 2.97 | 6.67K |
| 2026-07-07 | SEK 3.05 | -1.29% | SEK 3.09 | SEK 3.10 | SEK 3.05 | 5.36K |
| 2026-07-06 | SEK 3.09 | +1.64% | SEK 3.04 | SEK 3.10 | SEK 2.97 | 9.61K |
| 2026-07-03 | SEK 3.04 | -10.32% | SEK 3.05 | SEK 3.06 | SEK 2.95 | 16.72K |
| 2026-07-02 | SEK 3.39 | +15.31% | SEK 2.95 | SEK 3.50 | SEK 2.83 | 113.52K |
| 2026-07-01 | SEK 2.94 | -1.34% | SEK 3.09 | SEK 3.09 | SEK 2.91 | 33.47K |
| 2026-06-30 | SEK 2.98 | -0.67% | SEK 2.98 | SEK 2.98 | SEK 2.94 | 7.06K |
| 2026-06-29 | SEK 3.00 | +0.33% | SEK 3.00 | SEK 3.00 | SEK 3.00 | 263 |
| 2026-06-26 | SEK 2.99 | 0.00% | SEK 3.04 | SEK 3.04 | SEK 2.98 | 4.81K |
| 2026-06-25 | SEK 2.99 | -1.97% | SEK 3.09 | SEK 3.09 | SEK 2.99 | 5.68K |
| 2026-06-24 | SEK 3.05 | +1.33% | SEK 3.06 | SEK 3.09 | SEK 3.04 | 19.44K |
| 2026-06-23 | SEK 3.01 | -0.33% | SEK 3.01 | SEK 3.07 | SEK 3.01 | 6.28K |
| 2026-06-22 | SEK 3.02 | -0.33% | SEK 3.03 | SEK 3.09 | SEK 2.97 | 18.70K |
| 2026-06-18 | SEK 3.03 | -6.77% | SEK 2.98 | SEK 3.05 | SEK 2.89 | 34.94K |
| 2026-06-17 | SEK 3.25 | +9.06% | SEK 2.98 | SEK 3.25 | SEK 2.80 | 67.09K |
| 2026-06-16 | SEK 2.98 | -3.87% | SEK 3.09 | SEK 3.27 | SEK 2.83 | 124.72K |
| 2026-06-15 | SEK 3.10 | +0.98% | SEK 3.07 | SEK 3.17 | SEK 3.06 | 57.63K |
| 2026-06-12 | SEK 3.07 | +1.99% | SEK 3.05 | SEK 3.07 | SEK 3.00 | 1.16K |
| 2026-06-11 | SEK 3.01 | +4.51% | SEK 2.95 | SEK 3.10 | SEK 2.95 | 61.04K |
| 2026-06-10 | SEK 2.88 | +0.70% | SEK 2.85 | SEK 3.14 | SEK 2.80 | 64.72K |
| 2026-06-09 | SEK 2.86 | -2.05% | SEK 2.85 | SEK 2.92 | SEK 2.85 | 2.56K |
| 2026-06-08 | SEK 2.92 | -3.31% | SEK 2.87 | SEK 2.95 | SEK 2.87 | 1.41K |
| 2026-06-05 | SEK 3.02 | +4.14% | SEK 2.82 | SEK 3.02 | SEK 2.82 | 20.05K |
| 2026-06-04 | SEK 2.90 | -1.36% | SEK 2.88 | SEK 2.90 | SEK 2.81 | 13.58K |
| 2026-06-03 | SEK 2.94 | -0.34% | SEK 2.94 | SEK 2.94 | SEK 2.91 | 612 |
| 2026-06-02 | SEK 2.95 | +1.37% | SEK 2.94 | SEK 2.98 | SEK 2.70 | 16.96K |
| 2026-06-01 | SEK 2.91 | +2.46% | SEK 2.85 | SEK 2.95 | SEK 2.85 | 10.44K |
| 2026-05-29 | SEK 2.84 | -3.73% | SEK 3.01 | SEK 3.15 | SEK 2.84 | 51.88K |
| 2026-05-28 | SEK 2.95 | 0.00% | SEK 3.00 | SEK 3.01 | SEK 3.00 | 454 |