Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 8.406 | 8.406 | 7.994 | 8.406 | 5.100 | 14,812 |
| 2024-08-16 | 8.027 | 8.670 | 7.499 | 8.406 | 5.100 | 121,383 |
| 2024-08-15 | 8.225 | 8.225 | 7.269 | 8.060 | 4.890 | 196,685 |
| 2024-08-14 | 7.994 | 8.373 | 7.879 | 8.225 | 4.990 | 54,801 |
| 2024-08-13 | 7.615 | 7.961 | 7.516 | 7.879 | 4.780 | 13,749 |
| 2024-08-12 | 7.335 | 7.615 | 7.170 | 7.615 | 4.620 | 24,232 |
| 2024-08-09 | 7.499 | 7.499 | 7.203 | 7.335 | 4.450 | 10,933 |
| 2024-08-08 | 7.681 | 8.010 | 6.923 | 7.516 | 4.560 | 61,216 |
| 2024-08-07 | 7.516 | 7.681 | 7.219 | 7.681 | 4.660 | 27,776 |
| 2024-08-06 | 7.977 | 8.225 | 7.087 | 7.516 | 4.560 | 56,639 |
| 2024-08-05 | 7.912 | 8.175 | 6.659 | 7.368 | 4.470 | 104,224 |
| 2024-08-02 | 8.241 | 8.703 | 7.912 | 8.406 | 5.100 | 22,384 |
| 2024-08-01 | 8.406 | 8.670 | 8.406 | 8.406 | 5.100 | 21,582 |
| 2024-07-31 | 8.472 | 8.472 | 8.241 | 8.406 | 5.100 | 6,515 |
| 2024-07-30 | 8.439 | 8.769 | 8.340 | 8.472 | 5.140 | 17,145 |
| 2024-07-29 | 8.867 | 9.032 | 8.505 | 8.703 | 5.280 | 10,646 |
| 2024-07-26 | 8.340 | 8.703 | 8.340 | 8.703 | 5.280 | 30,059 |
| 2024-07-25 | 8.373 | 8.406 | 8.142 | 8.373 | 5.080 | 13,060 |
| 2024-07-24 | 8.076 | 8.472 | 8.076 | 8.439 | 5.120 | 5,677 |
| 2024-07-23 | 8.472 | 8.637 | 8.175 | 8.175 | 4.960 | 39,755 |
| 2024-07-22 | 8.637 | 8.670 | 8.373 | 8.472 | 5.140 | 12,337 |
| 2024-07-19 | 8.703 | 8.736 | 8.241 | 8.571 | 5.200 | 17,786 |
| 2024-07-18 | 8.538 | 8.867 | 7.104 | 8.406 | 5.100 | 93,649 |
| 2024-07-17 | 8.999 | 8.999 | 8.406 | 8.867 | 5.380 | 29,327 |
| 2024-07-16 | 8.835 | 9.988 | 8.736 | 8.999 | 5.460 | 35,235 |
| 2024-07-15 | 9.032 | 9.032 | 8.637 | 8.835 | 5.360 | 40,445 |
| 2024-07-12 | 9.065 | 9.197 | 8.933 | 9.032 | 5.480 | 5,324 |
| 2024-07-11 | 9.560 | 9.560 | 8.933 | 9.230 | 5.600 | 39,830 |
| 2024-07-10 | 9.230 | 9.823 | 9.197 | 9.790 | 5.940 | 25,182 |
| 2024-07-09 | 9.395 | 9.395 | 9.197 | 9.230 | 5.600 | 16,926 |
| 2024-07-08 | 9.032 | 9.197 | 8.900 | 9.197 | 5.580 | 31,315 |
| 2024-07-05 | 9.032 | 9.560 | 8.900 | 9.065 | 5.500 | 119,416 |
| 2024-07-04 | 9.329 | 9.922 | 8.933 | 9.065 | 5.500 | 453,553 |
| 2024-07-03 | 10.120 | 10.384 | 10.054 | 10.120 | 6.140 | 26,355 |
| 2024-07-02 | 10.648 | 10.648 | 10.120 | 10.120 | 6.140 | 22,406 |
| 2024-07-01 | 10.713 | 10.713 | 10.054 | 10.648 | 6.460 | 38,719 |
| 2024-06-28 | 10.417 | 10.549 | 9.922 | 10.450 | 6.340 | 15,466 |
| 2024-06-27 | 10.746 | 10.779 | 10.384 | 10.417 | 6.320 | 35,914 |
| 2024-06-26 | 11.274 | 11.274 | 10.615 | 10.812 | 6.560 | 10,688 |
| 2024-06-25 | 11.175 | 11.274 | 11.076 | 11.274 | 6.840 | 9,765 |
| 2024-06-24 | 10.845 | 11.175 | 10.713 | 11.175 | 6.780 | 12,747 |
| 2024-06-20 | 10.615 | 10.911 | 10.384 | 10.845 | 6.580 | 8,858 |
| 2024-06-19 | 10.582 | 10.681 | 10.516 | 10.681 | 6.480 | 14,253 |
| 2024-06-18 | 10.746 | 11.175 | 10.681 | 10.681 | 6.480 | 22,646 |
| 2024-06-17 | 10.977 | 11.208 | 10.384 | 11.076 | 6.720 | 23,121 |
| 2024-06-14 | 11.373 | 11.373 | 10.977 | 11.208 | 6.800 | 18,702 |
| 2024-06-13 | 11.043 | 11.735 | 10.549 | 11.538 | 7.000 | 73,890 |
| 2024-06-12 | 11.702 | 11.933 | 10.582 | 10.911 | 6.620 | 119,279 |
| 2024-06-11 | 11.867 | 12.197 | 11.735 | 11.933 | 7.240 | 11,915 |
| 2024-06-10 | 12.032 | 12.032 | 11.571 | 11.867 | 7.200 | 13,754 |
| 2024-06-07 | 12.329 | 12.329 | 11.735 | 12.032 | 7.300 | 22,719 |
| 2024-06-05 | 13.087 | 13.087 | 11.966 | 12.329 | 7.480 | 11,582 |
| 2024-06-04 | 12.032 | 13.087 | 11.604 | 12.065 | 7.320 | 56,417 |
| 2024-06-03 | 12.527 | 13.087 | 11.867 | 11.999 | 7.280 | 23,176 |
| 2024-05-31 | 12.988 | 13.120 | 12.032 | 12.527 | 7.600 | 25,588 |
| 2024-05-30 | 12.955 | 13.252 | 12.527 | 12.856 | 7.800 | 99,647 |
| 2024-05-29 | 13.285 | 13.285 | 12.559 | 12.955 | 7.860 | 85,815 |
| 2024-05-28 | 12.625 | 13.252 | 12.625 | 13.087 | 7.940 | 24,556 |
| 2024-05-27 | 13.515 | 13.977 | 12.757 | 12.922 | 7.840 | 84,872 |
| 2024-05-24 | 13.417 | 13.746 | 13.186 | 13.614 | 8.260 | 31,363 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.