Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 14.175 | 14.834 | 14.175 | 14.636 | 8.880 | 57,467 |
| 2024-02-22 | 14.010 | 14.406 | 13.944 | 13.944 | 8.460 | 9,268 |
| 2024-02-21 | 14.966 | 14.966 | 12.724 | 13.944 | 8.460 | 103,510 |
| 2024-02-20 | 14.010 | 14.010 | 13.680 | 14.010 | 8.500 | 94,267 |
| 2024-02-19 | 14.867 | 15.460 | 14.504 | 14.834 | 9.000 | 101,151 |
| 2024-02-16 | 13.153 | 15.493 | 12.889 | 14.669 | 8.900 | 216,292 |
| 2024-02-15 | 13.351 | 13.515 | 12.889 | 13.252 | 8.040 | 27,787 |
| 2024-02-14 | 13.219 | 13.351 | 12.955 | 13.351 | 8.100 | 26,337 |
| 2024-02-13 | 12.691 | 14.076 | 12.691 | 13.515 | 8.200 | 42,511 |
| 2024-02-12 | 13.812 | 13.812 | 13.417 | 13.713 | 8.320 | 15,068 |
| 2024-02-09 | 12.691 | 13.977 | 12.691 | 13.812 | 8.380 | 49,258 |
| 2024-02-08 | 12.757 | 13.548 | 12.494 | 13.087 | 7.940 | 37,418 |
| 2024-02-07 | 13.087 | 13.087 | 12.428 | 12.527 | 7.600 | 49,083 |
| 2024-02-06 | 13.614 | 13.614 | 13.021 | 13.087 | 7.940 | 60,294 |
| 2024-02-05 | 13.680 | 13.680 | 13.120 | 13.417 | 8.140 | 75,032 |
| 2024-02-02 | 13.120 | 13.845 | 12.988 | 13.680 | 8.300 | 25,797 |
| 2024-02-01 | 12.527 | 13.384 | 12.527 | 13.186 | 8.000 | 27,748 |
| 2024-01-31 | 12.691 | 13.252 | 12.032 | 12.527 | 7.600 | 55,441 |
| 2024-01-30 | 13.186 | 13.417 | 12.658 | 12.823 | 7.780 | 60,632 |
| 2024-01-29 | 13.515 | 13.944 | 13.186 | 13.186 | 8.000 | 34,515 |
| 2024-01-26 | 13.680 | 13.680 | 13.351 | 13.483 | 8.180 | 16,064 |
| 2024-01-25 | 13.351 | 13.581 | 13.153 | 13.548 | 8.220 | 22,563 |
| 2024-01-24 | 13.186 | 13.647 | 13.021 | 13.351 | 8.100 | 27,865 |
| 2024-01-23 | 13.779 | 13.779 | 13.285 | 13.515 | 8.200 | 21,369 |
| 2024-01-22 | 13.713 | 13.779 | 13.351 | 13.779 | 8.360 | 21,329 |
| 2024-01-19 | 13.878 | 13.977 | 13.515 | 13.779 | 8.360 | 31,929 |
| 2024-01-18 | 14.340 | 14.801 | 13.845 | 13.845 | 8.400 | 77,922 |
| 2024-01-17 | 14.010 | 14.340 | 13.318 | 14.175 | 8.600 | 141,227 |
| 2024-01-16 | 13.977 | 14.010 | 13.021 | 13.845 | 8.400 | 132,667 |
| 2024-01-15 | 13.746 | 14.010 | 13.647 | 14.010 | 8.500 | 45,594 |
| 2024-01-12 | 14.043 | 15.823 | 13.515 | 14.307 | 8.680 | 277,121 |
| 2024-01-11 | 13.351 | 13.845 | 12.988 | 13.647 | 8.280 | 27,337 |
| 2024-01-10 | 13.845 | 13.845 | 13.120 | 13.351 | 8.100 | 61,810 |
| 2024-01-09 | 13.911 | 13.977 | 13.186 | 13.845 | 8.400 | 49,306 |
| 2024-01-08 | 13.186 | 14.175 | 13.186 | 13.845 | 8.400 | 106,403 |
| 2024-01-05 | 13.186 | 13.252 | 12.724 | 13.186 | 8.000 | 5,174 |
| 2024-01-04 | 13.515 | 13.812 | 12.691 | 13.186 | 8.000 | 43,958 |
| 2024-01-03 | 14.010 | 14.010 | 12.856 | 13.351 | 8.100 | 95,225 |
| 2024-01-02 | 13.186 | 13.944 | 13.153 | 13.911 | 8.440 | 91,604 |
| 2023-12-29 | 12.494 | 13.515 | 12.230 | 13.186 | 8.000 | 167,093 |
| 2023-12-28 | 13.186 | 13.977 | 11.999 | 12.032 | 7.300 | 123,148 |
| 2023-12-27 | 11.373 | 14.010 | 11.373 | 13.186 | 8.000 | 110,930 |
| 2023-12-22 | 11.043 | 12.098 | 10.779 | 11.373 | 6.900 | 99,704 |
| 2023-12-21 | 9.560 | 11.538 | 9.560 | 11.043 | 6.700 | 137,523 |
| 2023-12-20 | 9.230 | 9.230 | 9.065 | 9.230 | 5.600 | 187,572 |
| 2023-12-19 | 8.966 | 9.230 | 8.637 | 9.230 | 5.600 | 35,595 |
| 2023-12-18 | 9.032 | 9.560 | 8.900 | 9.230 | 5.600 | 28,003 |
| 2023-12-15 | 9.032 | 9.032 | 8.472 | 8.900 | 5.400 | 25,423 |
| 2023-12-14 | 8.736 | 9.230 | 8.439 | 8.867 | 5.380 | 65,287 |
| 2023-12-13 | 8.406 | 8.472 | 8.076 | 8.076 | 4.900 | 35,665 |
| 2023-12-12 | 8.175 | 8.538 | 8.159 | 8.406 | 5.100 | 34,373 |
| 2023-12-11 | 8.867 | 8.867 | 8.175 | 8.175 | 4.960 | 39,714 |
| 2023-12-08 | 8.373 | 8.637 | 8.175 | 8.241 | 5.000 | 32,773 |
| 2023-12-07 | 8.604 | 8.604 | 8.241 | 8.406 | 5.100 | 42,338 |
| 2023-12-06 | 8.933 | 8.933 | 8.076 | 8.505 | 5.160 | 92,981 |
| 2023-12-05 | 9.065 | 9.790 | 8.307 | 8.900 | 5.400 | 125,479 |
| 2023-12-04 | 8.439 | 8.835 | 8.159 | 8.307 | 5.040 | 28,650 |
| 2023-12-01 | 8.472 | 8.769 | 7.912 | 8.439 | 5.120 | 118,667 |
| 2023-11-30 | 8.406 | 8.604 | 7.846 | 8.241 | 5.000 | 169,401 |
| 2023-11-29 | 8.571 | 10.054 | 8.571 | 8.736 | 5.300 | 114,956 |
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.