Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 13.186 | 13.186 | 12.197 | 12.988 | 7.880 | 27,249 |
| 2022-12-14 | 13.186 | 13.433 | 12.461 | 13.186 | 8.000 | 20,845 |
| 2022-12-13 | 13.054 | 13.598 | 12.675 | 13.186 | 8.000 | 90,234 |
| 2022-12-12 | 14.010 | 14.010 | 12.840 | 13.054 | 7.920 | 63,353 |
| 2022-12-09 | 14.257 | 14.257 | 13.483 | 14.010 | 8.500 | 108,694 |
| 2022-12-08 | 13.993 | 14.504 | 13.845 | 14.471 | 8.780 | 6,552 |
| 2022-12-07 | 14.504 | 14.504 | 13.862 | 14.010 | 8.500 | 13,027 |
| 2022-12-06 | 14.406 | 14.702 | 13.829 | 14.603 | 8.860 | 59,053 |
| 2022-12-05 | 13.993 | 14.834 | 13.845 | 14.471 | 8.780 | 234,514 |
| 2022-12-02 | 15.048 | 15.048 | 12.543 | 13.746 | 8.340 | 84,146 |
| 2022-12-01 | 14.834 | 14.834 | 13.680 | 14.010 | 8.500 | 126,162 |
| 2022-11-30 | 15.279 | 15.526 | 14.323 | 14.834 | 9.000 | 157,655 |
| 2022-11-29 | 14.834 | 15.477 | 14.834 | 14.999 | 9.100 | 81,689 |
| 2022-11-28 | 14.867 | 15.493 | 14.059 | 14.768 | 8.960 | 111,142 |
| 2022-11-25 | 14.653 | 14.851 | 13.136 | 14.851 | 9.010 | 364,716 |
| 2022-11-24 | 14.702 | 15.329 | 14.010 | 14.669 | 8.900 | 316,036 |
| 2022-11-23 | 13.993 | 14.307 | 12.444 | 14.307 | 8.680 | 206,826 |
| 2022-11-22 | 14.010 | 14.834 | 13.186 | 14.010 | 8.500 | 171,274 |
| 2022-11-21 | 12.856 | 14.175 | 12.856 | 14.010 | 8.500 | 393,855 |
| 2022-11-18 | 11.884 | 13.169 | 11.538 | 12.856 | 7.800 | 155,489 |
| 2022-11-17 | 10.878 | 12.444 | 10.878 | 11.884 | 7.210 | 204,960 |
| 2022-11-16 | 10.384 | 11.702 | 9.955 | 11.290 | 6.850 | 220,299 |
| 2022-11-15 | 9.972 | 10.384 | 9.131 | 10.384 | 6.300 | 156,473 |
| 2022-11-14 | 10.746 | 10.763 | 9.560 | 9.889 | 6.000 | 117,014 |
| 2022-11-11 | 11.208 | 11.768 | 10.268 | 10.730 | 6.510 | 90,464 |
| 2022-11-10 | 9.049 | 12.197 | 8.835 | 11.373 | 6.900 | 1,018,687 |
| 2022-11-09 | 8.258 | 9.049 | 7.796 | 7.796 | 4.730 | 2,810 |
| 2022-11-08 | 8.052 | 8.653 | 7.499 | 8.241 | 5.000 | 21,077 |
| 2022-11-07 | 8.653 | 8.653 | 7.631 | 8.604 | 5.220 | 6,831 |
| 2022-11-04 | 8.076 | 8.736 | 7.228 | 8.653 | 5.250 | 5,866 |
| 2022-11-03 | 6.923 | 7.994 | 6.923 | 7.994 | 4.850 | 17,220 |
| 2022-11-02 | 7.582 | 8.324 | 7.326 | 8.068 | 4.895 | 23,293 |
| 2022-11-01 | 7.656 | 7.656 | 7.054 | 7.631 | 4.630 | 20,181 |
| 2022-10-31 | 6.593 | 7.747 | 6.585 | 6.840 | 4.150 | 68,837 |
| 2022-10-28 | 6.593 | 6.601 | 6.560 | 6.568 | 3.985 | 17,042 |
| 2022-10-27 | 6.651 | 6.964 | 6.428 | 6.428 | 3.900 | 41,674 |
| 2022-10-26 | 7.277 | 7.277 | 6.758 | 6.758 | 4.100 | 5,288 |
| 2022-10-25 | 6.890 | 7.293 | 6.890 | 6.898 | 4.185 | 6,666 |
| 2022-10-24 | 7.615 | 7.615 | 6.972 | 7.302 | 4.430 | 8,292 |
| 2022-10-21 | 7.252 | 7.409 | 6.774 | 7.409 | 4.495 | 14,026 |
| 2022-10-20 | 7.714 | 7.714 | 7.252 | 7.252 | 4.400 | 8,976 |
| 2022-10-19 | 8.126 | 9.049 | 7.656 | 7.656 | 4.645 | 17,657 |
| 2022-10-18 | 8.406 | 8.406 | 7.912 | 8.126 | 4.930 | 18,671 |
| 2022-10-17 | 8.587 | 9.692 | 7.747 | 8.241 | 5.000 | 39,538 |
| 2022-10-14 | 7.870 | 9.527 | 7.870 | 8.587 | 5.210 | 67,640 |
| 2022-10-13 | 7.903 | 8.159 | 7.021 | 7.870 | 4.775 | 131,292 |
| 2022-10-12 | 7.499 | 7.499 | 7.499 | 7.499 | 4.550 | 650 |
| 2022-10-11 | 7.582 | 7.912 | 7.582 | 7.640 | 4.635 | 15,269 |
| 2022-10-10 | 7.903 | 7.903 | 7.870 | 7.870 | 4.775 | 8,856 |
| 2022-10-07 | 7.434 | 7.434 | 7.236 | 7.236 | 4.390 | 2,800 |
| 2022-10-06 | 7.417 | 7.747 | 7.005 | 7.442 | 4.515 | 160,010 |
| 2022-10-05 | 6.766 | 7.384 | 6.758 | 7.145 | 4.335 | 40,841 |
| 2022-10-04 | 6.881 | 7.409 | 6.758 | 6.774 | 4.110 | 12,675 |
| 2022-10-03 | 5.777 | 7.392 | 5.777 | 6.881 | 4.175 | 6,196 |
| 2022-09-30 | 7.417 | 7.574 | 6.931 | 6.931 | 4.205 | 5,435 |
| 2022-09-29 | 6.939 | 7.409 | 6.585 | 6.923 | 4.200 | 34,966 |
| 2022-09-28 | 7.087 | 7.417 | 6.436 | 7.120 | 4.320 | 24,786 |
| 2022-09-27 | 7.359 | 7.417 | 7.013 | 7.401 | 4.490 | 6,441 |
| 2022-09-26 | 7.368 | 7.368 | 6.107 | 7.359 | 4.465 | 4,040 |
| 2022-09-23 | 6.857 | 7.376 | 6.857 | 7.368 | 4.470 | 1,127 |
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.