Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13.614 | 14.504 | 13.087 | 13.417 | 8.140 | 165,334 |
| 2024-05-22 | 13.219 | 14.537 | 12.856 | 13.614 | 8.260 | 381,093 |
| 2024-05-21 | 12.856 | 14.010 | 12.691 | 13.219 | 8.020 | 53,994 |
| 2024-05-20 | 12.691 | 12.955 | 12.065 | 12.889 | 7.820 | 45,066 |
| 2024-05-17 | 12.658 | 12.691 | 11.538 | 12.691 | 7.700 | 32,231 |
| 2024-05-16 | 12.922 | 12.922 | 12.362 | 12.658 | 7.680 | 48,602 |
| 2024-05-15 | 12.230 | 13.153 | 12.065 | 12.922 | 7.840 | 37,904 |
| 2024-05-14 | 11.307 | 13.186 | 11.109 | 12.065 | 7.320 | 80,050 |
| 2024-05-13 | 11.142 | 11.472 | 11.043 | 11.307 | 6.860 | 54,065 |
| 2024-05-10 | 10.878 | 11.538 | 10.878 | 11.142 | 6.760 | 36,008 |
| 2024-05-08 | 10.878 | 10.878 | 10.384 | 10.878 | 6.600 | 14,199 |
| 2024-05-07 | 11.735 | 12.164 | 9.856 | 10.911 | 6.620 | 177,535 |
| 2024-05-06 | 11.801 | 12.197 | 11.735 | 12.197 | 7.400 | 34,879 |
| 2024-05-03 | 11.669 | 12.296 | 11.669 | 12.263 | 7.440 | 23,545 |
| 2024-05-02 | 12.527 | 12.527 | 11.867 | 12.329 | 7.480 | 17,874 |
| 2024-04-30 | 12.592 | 13.087 | 12.230 | 12.527 | 7.600 | 7,880 |
| 2024-04-29 | 12.592 | 12.790 | 11.999 | 12.592 | 7.640 | 16,692 |
| 2024-04-26 | 12.197 | 12.724 | 12.131 | 12.592 | 7.640 | 44,865 |
| 2024-04-25 | 12.131 | 12.988 | 11.867 | 12.691 | 7.700 | 32,406 |
| 2024-04-24 | 12.263 | 12.625 | 11.801 | 11.966 | 7.260 | 74,541 |
| 2024-04-23 | 12.823 | 12.823 | 11.999 | 12.395 | 7.520 | 35,554 |
| 2024-04-22 | 12.461 | 13.120 | 12.362 | 12.527 | 7.600 | 80,709 |
| 2024-04-19 | 13.318 | 13.318 | 12.362 | 13.153 | 7.980 | 50,287 |
| 2024-04-18 | 13.384 | 13.384 | 12.527 | 12.856 | 7.800 | 14,324 |
| 2024-04-17 | 13.120 | 13.120 | 12.658 | 12.889 | 7.820 | 28,825 |
| 2024-04-16 | 12.856 | 13.153 | 12.527 | 12.757 | 7.740 | 51,068 |
| 2024-04-15 | 14.768 | 14.933 | 12.724 | 13.186 | 8.000 | 130,843 |
| 2024-04-12 | 14.373 | 14.603 | 13.944 | 14.274 | 8.660 | 30,917 |
| 2024-04-11 | 13.977 | 14.636 | 13.845 | 14.241 | 8.640 | 58,415 |
| 2024-04-10 | 14.570 | 14.669 | 13.779 | 14.010 | 8.500 | 30,700 |
| 2024-04-09 | 14.537 | 15.164 | 14.010 | 14.340 | 8.700 | 88,169 |
| 2024-04-08 | 14.603 | 14.603 | 14.076 | 14.307 | 8.680 | 25,020 |
| 2024-04-05 | 14.735 | 14.834 | 14.504 | 14.603 | 8.860 | 25,556 |
| 2024-04-04 | 14.669 | 14.735 | 14.438 | 14.702 | 8.920 | 13,171 |
| 2024-04-03 | 14.504 | 15.164 | 14.175 | 14.669 | 8.900 | 33,036 |
| 2024-04-02 | 14.669 | 15.065 | 14.142 | 14.471 | 8.780 | 261,791 |
| 2024-03-28 | 14.603 | 15.790 | 14.570 | 14.636 | 8.880 | 33,687 |
| 2024-03-27 | 14.834 | 16.120 | 14.043 | 14.603 | 8.860 | 117,065 |
| 2024-03-26 | 14.175 | 15.164 | 13.285 | 14.669 | 8.900 | 123,953 |
| 2024-03-25 | 14.274 | 14.438 | 13.186 | 14.175 | 8.600 | 197,609 |
| 2024-03-22 | 12.955 | 13.977 | 12.790 | 13.515 | 8.200 | 120,884 |
| 2024-03-21 | 13.153 | 13.153 | 12.658 | 12.955 | 7.860 | 14,678 |
| 2024-03-20 | 12.823 | 13.186 | 12.362 | 12.922 | 7.840 | 47,011 |
| 2024-03-19 | 12.461 | 13.812 | 12.197 | 12.823 | 7.780 | 60,584 |
| 2024-03-18 | 12.856 | 14.175 | 11.867 | 12.889 | 7.820 | 141,891 |
| 2024-03-15 | 12.592 | 12.592 | 12.032 | 12.592 | 7.640 | 29,732 |
| 2024-03-14 | 12.757 | 13.054 | 12.296 | 12.592 | 7.640 | 45,023 |
| 2024-03-13 | 12.823 | 12.856 | 12.131 | 12.757 | 7.740 | 96,291 |
| 2024-03-12 | 12.955 | 13.812 | 12.494 | 12.856 | 7.800 | 60,715 |
| 2024-03-11 | 12.955 | 13.483 | 12.955 | 12.988 | 7.880 | 26,672 |
| 2024-03-08 | 13.252 | 13.548 | 13.054 | 13.384 | 8.120 | 8,829 |
| 2024-03-07 | 14.175 | 14.175 | 12.988 | 13.252 | 8.040 | 78,266 |
| 2024-03-06 | 14.933 | 14.933 | 13.515 | 13.779 | 8.360 | 169,924 |
| 2024-03-05 | 14.702 | 14.834 | 14.208 | 14.504 | 8.800 | 28,619 |
| 2024-03-04 | 14.603 | 14.999 | 14.043 | 14.570 | 8.840 | 67,753 |
| 2024-03-01 | 14.603 | 14.834 | 14.471 | 14.603 | 8.860 | 59,842 |
| 2024-02-29 | 14.966 | 14.966 | 13.845 | 14.603 | 8.860 | 25,340 |
| 2024-02-28 | 14.175 | 14.669 | 13.878 | 14.175 | 8.600 | 32,621 |
| 2024-02-27 | 14.570 | 14.801 | 14.010 | 14.142 | 8.580 | 167,808 |
| 2024-02-26 | 14.504 | 15.394 | 13.845 | 14.570 | 8.840 | 151,706 |
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.