Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 7.030 | 7.656 | 6.593 | 6.865 | 4.165 | 67,419 |
| 2022-09-21 | 6.766 | 7.582 | 6.766 | 6.865 | 4.165 | 19,915 |
| 2022-09-20 | 7.738 | 7.738 | 6.601 | 7.582 | 4.600 | 48,962 |
| 2022-09-19 | 7.244 | 7.582 | 7.236 | 7.277 | 4.415 | 6,580 |
| 2022-09-16 | 6.923 | 7.582 | 6.873 | 7.582 | 4.600 | 14,956 |
| 2022-09-15 | 6.923 | 7.549 | 6.923 | 7.252 | 4.400 | 5,364 |
| 2022-09-14 | 5.967 | 6.923 | 5.967 | 6.914 | 4.195 | 8,920 |
| 2022-09-13 | 6.263 | 6.585 | 6.024 | 6.585 | 3.995 | 299 |
| 2022-09-12 | 6.840 | 6.914 | 6.840 | 6.840 | 4.150 | 257 |
| 2022-09-09 | 6.593 | 6.758 | 6.428 | 6.758 | 4.100 | 5,292 |
| 2022-09-08 | 6.494 | 6.923 | 5.777 | 6.758 | 4.100 | 7,759 |
| 2022-09-07 | 5.950 | 6.568 | 5.950 | 6.502 | 3.945 | 2,235 |
| 2022-09-06 | 6.585 | 6.585 | 5.851 | 6.568 | 3.985 | 30,526 |
| 2022-09-05 | 6.840 | 6.840 | 6.552 | 6.552 | 3.975 | 283 |
| 2022-09-02 | 6.593 | 6.840 | 6.131 | 6.840 | 4.150 | 893 |
| 2022-09-01 | 6.601 | 6.601 | 6.131 | 6.560 | 3.980 | 8,672 |
| 2022-08-31 | 6.395 | 6.758 | 6.296 | 6.585 | 3.995 | 35,528 |
| 2022-08-30 | 6.329 | 6.428 | 5.497 | 6.428 | 3.900 | 6,254 |
| 2022-08-29 | 6.511 | 6.511 | 5.291 | 6.337 | 3.845 | 15,017 |
| 2022-08-26 | 6.337 | 6.519 | 5.991 | 6.511 | 3.950 | 29,507 |
| 2022-08-25 | 6.758 | 7.079 | 6.173 | 6.675 | 4.050 | 8,260 |
| 2022-08-24 | 6.321 | 6.527 | 5.991 | 6.428 | 3.900 | 38,967 |
| 2022-08-23 | 6.436 | 6.667 | 6.263 | 6.667 | 4.045 | 22,236 |
| 2022-08-22 | 7.038 | 7.038 | 6.280 | 6.436 | 3.905 | 23,649 |
| 2022-08-19 | 7.244 | 7.244 | 7.038 | 7.038 | 4.270 | 571 |
| 2022-08-18 | 6.873 | 7.228 | 6.758 | 7.054 | 4.280 | 3,259 |
| 2022-08-17 | 7.252 | 7.252 | 6.865 | 7.087 | 4.300 | 15,007 |
| 2022-08-16 | 7.252 | 7.252 | 6.857 | 7.252 | 4.400 | 2,117 |
| 2022-08-15 | 6.947 | 7.664 | 6.947 | 7.664 | 4.650 | 3,766 |
| 2022-08-12 | 7.087 | 7.244 | 6.964 | 7.244 | 4.395 | 1,495 |
| 2022-08-11 | 7.137 | 7.260 | 6.593 | 7.260 | 4.405 | 34,302 |
| 2022-08-10 | 7.005 | 7.112 | 6.840 | 7.112 | 4.315 | 13,863 |
| 2022-08-09 | 7.219 | 7.219 | 6.923 | 7.005 | 4.250 | 4,523 |
| 2022-08-08 | 7.079 | 7.343 | 6.840 | 7.244 | 4.395 | 24,145 |
| 2022-08-05 | 7.071 | 7.738 | 7.054 | 7.079 | 4.295 | 15,730 |
| 2022-08-04 | 7.137 | 7.153 | 6.791 | 7.063 | 4.285 | 3,975 |
| 2022-08-03 | 7.491 | 7.491 | 6.593 | 7.162 | 4.345 | 1,551 |
| 2022-08-02 | 7.137 | 7.228 | 7.104 | 7.129 | 4.325 | 11,000 |
| 2022-08-01 | 6.939 | 7.326 | 6.939 | 7.137 | 4.330 | 5,953 |
| 2022-07-29 | 7.005 | 7.087 | 6.881 | 6.939 | 4.210 | 12,701 |
| 2022-07-28 | 7.170 | 7.499 | 6.923 | 7.343 | 4.455 | 8,184 |
| 2022-07-27 | 6.906 | 7.747 | 6.634 | 7.170 | 4.350 | 34,698 |
| 2022-07-26 | 6.923 | 7.228 | 6.840 | 6.923 | 4.200 | 5,450 |
| 2022-07-25 | 6.840 | 7.541 | 6.840 | 6.923 | 4.200 | 4,757 |
| 2022-07-22 | 7.236 | 7.252 | 6.782 | 6.931 | 4.205 | 3,798 |
| 2022-07-21 | 7.087 | 7.738 | 6.906 | 7.236 | 4.390 | 8,525 |
| 2022-07-20 | 7.417 | 7.417 | 6.815 | 6.881 | 4.175 | 1,845 |
| 2022-07-19 | 7.747 | 7.747 | 6.618 | 7.409 | 4.495 | 2,131 |
| 2022-07-18 | 7.417 | 7.738 | 6.980 | 7.673 | 4.655 | 33,312 |
| 2022-07-15 | 6.700 | 6.980 | 6.593 | 6.972 | 4.230 | 4,792 |
| 2022-07-14 | 7.310 | 7.392 | 6.593 | 7.368 | 4.470 | 2,637 |
| 2022-07-13 | 6.931 | 7.318 | 6.848 | 7.310 | 4.435 | 4,050 |
| 2022-07-12 | 7.409 | 7.409 | 6.766 | 6.931 | 4.205 | 3,219 |
| 2022-07-11 | 6.848 | 7.244 | 6.848 | 6.848 | 4.155 | 6,556 |
| 2022-07-08 | 7.417 | 7.417 | 6.840 | 6.840 | 4.150 | 2,711 |
| 2022-07-07 | 7.252 | 7.252 | 6.758 | 6.923 | 4.200 | 1,490 |
| 2022-07-06 | 7.310 | 7.318 | 6.609 | 7.252 | 4.400 | 29,046 |
| 2022-07-05 | 6.469 | 6.906 | 6.469 | 6.906 | 4.190 | 1,904 |
| 2022-07-04 | 7.401 | 7.401 | 6.906 | 6.906 | 4.190 | 1,434 |
| 2022-07-01 | 7.038 | 7.038 | 6.189 | 6.914 | 4.195 | 3,989 |
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.