Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 6.131 | 7.170 | 6.131 | 7.038 | 4.270 | 2,152 |
| 2022-06-29 | 6.354 | 6.989 | 6.354 | 6.956 | 4.220 | 445 |
| 2022-06-28 | 7.409 | 7.409 | 6.774 | 6.774 | 4.110 | 14,307 |
| 2022-06-27 | 6.758 | 7.574 | 6.634 | 7.541 | 4.575 | 9,836 |
| 2022-06-23 | 7.524 | 7.524 | 6.791 | 7.170 | 4.350 | 7,303 |
| 2022-06-22 | 7.994 | 7.994 | 6.782 | 6.923 | 4.200 | 114,249 |
| 2022-06-21 | 7.829 | 7.994 | 7.252 | 7.994 | 4.850 | 6,373 |
| 2022-06-20 | 7.087 | 7.763 | 6.840 | 7.763 | 4.710 | 29,092 |
| 2022-06-17 | 6.923 | 7.549 | 6.840 | 7.087 | 4.300 | 7,184 |
| 2022-06-16 | 6.758 | 8.060 | 6.758 | 6.840 | 4.150 | 155,555 |
| 2022-06-15 | 6.931 | 7.079 | 6.791 | 6.791 | 4.120 | 3,854 |
| 2022-06-14 | 7.582 | 7.582 | 7.120 | 7.293 | 4.425 | 1,384 |
| 2022-06-13 | 7.252 | 7.903 | 6.840 | 7.120 | 4.320 | 5,917 |
| 2022-06-10 | 7.747 | 7.903 | 7.252 | 7.252 | 4.400 | 10,254 |
| 2022-06-09 | 8.027 | 8.324 | 7.021 | 7.903 | 4.795 | 58,948 |
| 2022-06-08 | 7.829 | 7.829 | 6.840 | 6.840 | 4.150 | 53,261 |
| 2022-06-07 | 6.585 | 8.159 | 6.585 | 7.912 | 4.800 | 52,179 |
| 2022-06-03 | 6.585 | 6.750 | 6.535 | 6.750 | 4.095 | 1,635 |
| 2022-06-02 | 6.593 | 6.593 | 6.304 | 6.593 | 4.000 | 29,316 |
| 2022-06-01 | 6.873 | 6.873 | 6.082 | 6.304 | 3.825 | 14,557 |
| 2022-05-31 | 6.956 | 6.956 | 6.642 | 6.758 | 4.100 | 28,188 |
| 2022-05-30 | 6.445 | 6.692 | 6.445 | 6.609 | 4.010 | 10,828 |
| 2022-05-27 | 6.428 | 7.228 | 6.033 | 6.445 | 3.910 | 11,630 |
| 2022-05-25 | 6.412 | 6.428 | 6.412 | 6.428 | 3.900 | 3,295 |
| 2022-05-24 | 6.428 | 6.832 | 6.428 | 6.428 | 3.900 | 1,955 |
| 2022-05-23 | 6.478 | 6.535 | 6.057 | 6.428 | 3.900 | 7,126 |
| 2022-05-20 | 7.162 | 7.252 | 6.016 | 6.543 | 3.970 | 10,479 |
| 2022-05-19 | 6.593 | 6.923 | 5.785 | 6.593 | 4.000 | 20,347 |
| 2022-05-18 | 6.453 | 6.461 | 6.181 | 6.354 | 3.855 | 8,589 |
| 2022-05-17 | 6.115 | 6.923 | 6.098 | 6.593 | 4.000 | 29,187 |
| 2022-05-16 | 7.087 | 7.228 | 5.810 | 6.642 | 4.030 | 32,575 |
| 2022-05-13 | 7.170 | 7.170 | 5.950 | 7.063 | 4.285 | 14,822 |
| 2022-05-12 | 6.156 | 6.840 | 5.843 | 6.403 | 3.885 | 16,375 |
| 2022-05-11 | 6.898 | 6.898 | 6.057 | 6.156 | 3.735 | 27,654 |
| 2022-05-10 | 7.335 | 7.335 | 5.291 | 5.983 | 3.630 | 44,318 |
| 2022-05-09 | 7.351 | 7.359 | 6.090 | 7.145 | 4.335 | 53,175 |
| 2022-05-06 | 8.241 | 8.241 | 6.997 | 7.359 | 4.465 | 39,688 |
| 2022-05-05 | 8.241 | 8.241 | 8.225 | 8.225 | 4.990 | 5,394 |
| 2022-05-04 | 8.076 | 8.488 | 8.076 | 8.488 | 5.150 | 6,736 |
| 2022-05-03 | 8.027 | 8.324 | 6.552 | 8.233 | 4.995 | 5,750 |
| 2022-05-02 | 8.406 | 8.653 | 7.747 | 8.027 | 4.870 | 7,893 |
| 2022-04-29 | 8.488 | 8.653 | 7.928 | 8.406 | 5.100 | 21,152 |
| 2022-04-28 | 7.780 | 8.472 | 7.780 | 8.455 | 5.130 | 9,506 |
| 2022-04-27 | 7.763 | 8.554 | 7.763 | 8.241 | 5.000 | 7,631 |
| 2022-04-26 | 8.653 | 8.653 | 7.821 | 8.241 | 5.000 | 25,342 |
| 2022-04-25 | 8.241 | 8.241 | 8.241 | 8.241 | 5.000 | 5,468 |
| 2022-04-22 | 8.307 | 8.950 | 7.755 | 8.241 | 5.000 | 4,884 |
| 2022-04-21 | 8.439 | 8.439 | 8.043 | 8.307 | 5.040 | 4,161 |
| 2022-04-20 | 8.884 | 8.900 | 8.035 | 8.439 | 5.120 | 16,786 |
| 2022-04-19 | 9.560 | 9.560 | 8.422 | 8.950 | 5.430 | 30,129 |
| 2022-04-14 | 8.653 | 8.653 | 7.953 | 8.571 | 5.200 | 8,232 |
| 2022-04-13 | 7.912 | 8.900 | 7.755 | 8.653 | 5.250 | 35,181 |
| 2022-04-12 | 8.439 | 8.439 | 6.428 | 8.060 | 4.890 | 121,661 |
| 2022-04-11 | 8.208 | 9.345 | 7.920 | 8.439 | 5.120 | 15,744 |
| 2022-04-08 | 8.769 | 8.769 | 7.936 | 8.208 | 4.980 | 22,742 |
| 2022-04-07 | 9.065 | 9.065 | 7.986 | 8.785 | 5.330 | 4,087 |
| 2022-04-06 | 9.065 | 9.065 | 8.422 | 8.900 | 5.400 | 2,318 |
| 2022-04-05 | 9.576 | 9.576 | 8.785 | 9.065 | 5.500 | 17,117 |
| 2022-04-04 | 9.725 | 9.807 | 8.752 | 9.560 | 5.800 | 36,649 |
| 2022-04-01 | 9.543 | 9.807 | 8.455 | 9.725 | 5.900 | 31,312 |
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.