Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 9.395 | 9.725 | 8.208 | 9.543 | 5.790 | 95,502 |
| 2022-03-30 | 8.900 | 8.950 | 8.736 | 8.884 | 5.390 | 3,393 |
| 2022-03-29 | 9.395 | 9.395 | 8.324 | 8.983 | 5.450 | 42,102 |
| 2022-03-28 | 7.870 | 9.543 | 7.870 | 9.098 | 5.520 | 108,281 |
| 2022-03-25 | 6.989 | 8.241 | 6.989 | 7.862 | 4.770 | 51,620 |
| 2022-03-24 | 6.420 | 8.076 | 6.420 | 7.285 | 4.420 | 73,026 |
| 2022-03-23 | 6.403 | 6.585 | 6.098 | 6.420 | 3.895 | 5,162 |
| 2022-03-22 | 6.593 | 6.593 | 6.387 | 6.593 | 4.000 | 7,290 |
| 2022-03-21 | 6.379 | 6.593 | 6.222 | 6.412 | 3.890 | 12,463 |
| 2022-03-18 | 6.304 | 6.304 | 5.810 | 6.206 | 3.765 | 5,945 |
| 2022-03-17 | 6.329 | 6.329 | 5.645 | 6.304 | 3.825 | 2,303 |
| 2022-03-16 | 6.156 | 6.329 | 6.123 | 6.329 | 3.840 | 3,452 |
| 2022-03-15 | 5.612 | 6.164 | 5.604 | 6.164 | 3.740 | 6,753 |
| 2022-03-14 | 5.876 | 5.983 | 5.769 | 5.909 | 3.585 | 5,485 |
| 2022-03-11 | 5.752 | 6.123 | 5.629 | 5.851 | 3.550 | 13,214 |
| 2022-03-10 | 6.272 | 6.321 | 5.777 | 6.263 | 3.800 | 1,632 |
| 2022-03-09 | 6.560 | 6.560 | 5.917 | 6.263 | 3.800 | 5,590 |
| 2022-03-08 | 6.700 | 6.700 | 5.851 | 5.851 | 3.550 | 1,902 |
| 2022-03-07 | 6.420 | 6.420 | 5.522 | 5.769 | 3.500 | 9,968 |
| 2022-03-04 | 6.214 | 6.717 | 6.197 | 6.543 | 3.970 | 16,574 |
| 2022-03-03 | 6.560 | 6.741 | 6.255 | 6.255 | 3.795 | 23,091 |
| 2022-03-02 | 6.931 | 6.931 | 6.197 | 6.692 | 4.060 | 1,074 |
| 2022-03-01 | 6.593 | 6.923 | 6.288 | 6.609 | 4.010 | 3,729 |
| 2022-02-28 | 6.412 | 6.923 | 6.197 | 6.593 | 4.000 | 48,927 |
| 2022-02-25 | 6.420 | 6.420 | 6.098 | 6.412 | 3.890 | 14,020 |
| 2022-02-24 | 5.274 | 6.428 | 4.969 | 5.884 | 3.570 | 37,434 |
| 2022-02-23 | 5.596 | 5.835 | 5.175 | 5.505 | 3.340 | 59,350 |
| 2022-02-22 | 5.761 | 5.761 | 5.110 | 5.538 | 3.360 | 3,053 |
| 2022-02-21 | 6.123 | 6.428 | 5.110 | 5.456 | 3.310 | 17,197 |
| 2022-02-18 | 6.263 | 6.428 | 5.447 | 6.090 | 3.695 | 122,659 |
| 2022-02-17 | 6.914 | 7.087 | 5.686 | 6.511 | 3.950 | 62,240 |
| 2022-02-16 | 6.535 | 7.186 | 6.535 | 6.733 | 4.085 | 32,038 |
| 2022-02-15 | 5.571 | 6.552 | 5.439 | 6.288 | 3.815 | 90,187 |
| 2022-02-14 | 5.612 | 5.769 | 5.060 | 5.167 | 3.135 | 33,384 |
| 2022-02-11 | 5.761 | 6.173 | 5.472 | 5.769 | 3.500 | 89,225 |
| 2022-02-10 | 6.725 | 6.725 | 5.769 | 5.794 | 3.515 | 160,358 |
| 2022-02-09 | 7.079 | 7.137 | 6.593 | 6.717 | 4.075 | 61,012 |
| 2022-02-08 | 6.832 | 7.318 | 6.799 | 7.079 | 4.295 | 16,602 |
| 2022-02-07 | 6.964 | 7.162 | 6.799 | 7.021 | 4.260 | 22,417 |
| 2022-02-04 | 6.848 | 7.244 | 6.618 | 6.766 | 4.105 | 26,465 |
| 2022-02-03 | 6.914 | 6.914 | 6.675 | 6.758 | 4.100 | 13,951 |
| 2022-02-02 | 6.840 | 7.302 | 6.684 | 6.890 | 4.180 | 18,057 |
| 2022-02-01 | 8.225 | 8.225 | 6.659 | 6.956 | 4.220 | 57,696 |
| 2022-01-31 | 7.557 | 7.557 | 6.939 | 7.096 | 4.305 | 12,920 |
| 2022-01-28 | 7.730 | 7.730 | 6.939 | 7.244 | 4.395 | 17,744 |
| 2022-01-27 | 6.980 | 7.532 | 6.733 | 7.516 | 4.560 | 59,727 |
| 2022-01-26 | 7.846 | 7.846 | 6.667 | 6.931 | 4.205 | 65,651 |
| 2022-01-25 | 7.656 | 7.697 | 6.601 | 7.186 | 4.360 | 43,774 |
| 2022-01-24 | 7.664 | 7.747 | 6.593 | 7.302 | 4.430 | 88,493 |
| 2022-01-21 | 7.590 | 8.035 | 6.758 | 6.923 | 4.200 | 122,008 |
| 2022-01-20 | 8.068 | 8.373 | 7.549 | 7.796 | 4.730 | 51,836 |
| 2022-01-19 | 8.324 | 8.670 | 7.747 | 8.126 | 4.930 | 18,788 |
| 2022-01-18 | 8.835 | 8.835 | 7.944 | 8.101 | 4.915 | 26,282 |
| 2022-01-17 | 8.769 | 8.769 | 8.019 | 8.653 | 5.250 | 109,155 |
| 2022-01-14 | 8.488 | 9.032 | 8.340 | 8.769 | 5.320 | 8,118 |
| 2022-01-13 | 8.999 | 8.999 | 8.488 | 8.769 | 5.320 | 7,025 |
| 2022-01-12 | 9.065 | 9.378 | 8.587 | 8.835 | 5.360 | 28,122 |
| 2022-01-11 | 9.659 | 9.840 | 8.950 | 9.098 | 5.520 | 68,142 |
| 2022-01-10 | 9.856 | 9.856 | 9.115 | 9.659 | 5.860 | 6,507 |
| 2022-01-07 | 9.889 | 9.889 | 9.148 | 9.856 | 5.980 | 35,046 |
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.