Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 9.889 | 9.972 | 9.345 | 9.972 | 6.050 | 29,188 |
| 2022-01-04 | 9.708 | 9.939 | 9.428 | 9.790 | 5.940 | 36,787 |
| 2022-01-03 | 10.549 | 10.549 | 9.560 | 9.725 | 5.900 | 101,588 |
| 2021-12-30 | 10.153 | 10.384 | 10.153 | 10.384 | 6.300 | 9,218 |
| 2021-12-29 | 9.758 | 10.549 | 9.758 | 10.153 | 6.160 | 25,877 |
| 2021-12-28 | 10.516 | 10.516 | 9.560 | 9.758 | 5.920 | 45,733 |
| 2021-12-27 | 10.285 | 10.549 | 9.626 | 10.549 | 6.400 | 45,924 |
| 2021-12-23 | 11.538 | 11.538 | 10.054 | 10.582 | 6.420 | 98,497 |
| 2021-12-22 | 10.961 | 11.538 | 10.911 | 11.538 | 7.000 | 79,360 |
| 2021-12-21 | 10.038 | 11.043 | 10.038 | 10.878 | 6.600 | 39,957 |
| 2021-12-20 | 10.367 | 10.367 | 9.725 | 10.038 | 6.090 | 79,072 |
| 2021-12-17 | 11.323 | 11.323 | 10.236 | 10.730 | 6.510 | 17,109 |
| 2021-12-16 | 10.911 | 11.538 | 10.400 | 10.878 | 6.600 | 10,426 |
| 2021-12-15 | 11.373 | 11.455 | 10.713 | 10.911 | 6.620 | 17,951 |
| 2021-12-14 | 11.043 | 11.538 | 10.301 | 11.373 | 6.900 | 15,987 |
| 2021-12-13 | 10.648 | 11.043 | 9.790 | 11.043 | 6.700 | 63,133 |
| 2021-12-10 | 10.351 | 10.713 | 9.444 | 10.631 | 6.450 | 18,571 |
| 2021-12-09 | 9.873 | 10.631 | 8.818 | 10.301 | 6.250 | 76,812 |
| 2021-12-08 | 9.395 | 9.856 | 9.395 | 9.593 | 5.820 | 42,638 |
| 2021-12-07 | 9.477 | 9.477 | 9.032 | 9.296 | 5.640 | 22,268 |
| 2021-12-06 | 8.933 | 9.560 | 8.241 | 9.494 | 5.760 | 114,436 |
| 2021-12-03 | 8.719 | 9.065 | 8.241 | 9.016 | 5.470 | 34,765 |
| 2021-12-02 | 8.785 | 8.785 | 8.101 | 8.736 | 5.300 | 94,354 |
| 2021-12-01 | 9.049 | 9.345 | 8.406 | 8.719 | 5.290 | 11,759 |
| 2021-11-30 | 8.587 | 9.032 | 8.291 | 8.752 | 5.310 | 42,651 |
| 2021-11-29 | 8.785 | 10.532 | 8.571 | 8.571 | 5.200 | 70,229 |
| 2021-11-26 | 8.571 | 9.560 | 8.439 | 8.785 | 5.330 | 37,366 |
| 2021-11-25 | 8.373 | 8.488 | 8.241 | 8.373 | 5.080 | 7,387 |
| 2021-11-24 | 8.604 | 8.851 | 7.936 | 8.373 | 5.080 | 27,839 |
| 2021-11-23 | 8.851 | 8.851 | 8.241 | 8.604 | 5.220 | 8,994 |
| 2021-11-22 | 8.291 | 8.950 | 8.291 | 8.604 | 5.220 | 66,685 |
| 2021-11-19 | 8.076 | 8.571 | 7.903 | 8.291 | 5.030 | 54,123 |
| 2021-11-18 | 8.587 | 8.587 | 8.068 | 8.274 | 5.020 | 78,893 |
| 2021-11-17 | 8.373 | 8.719 | 8.101 | 8.604 | 5.220 | 34,759 |
| 2021-11-16 | 8.455 | 8.884 | 8.241 | 8.373 | 5.080 | 38,211 |
| 2021-11-15 | 8.571 | 8.571 | 7.920 | 8.241 | 5.000 | 145,012 |
| 2021-11-12 | 8.406 | 8.571 | 8.307 | 8.505 | 5.160 | 43,701 |
| 2021-11-11 | 8.422 | 8.884 | 8.258 | 8.571 | 5.200 | 119,148 |
| 2021-11-10 | 8.933 | 8.933 | 8.307 | 8.439 | 5.120 | 5,517 |
| 2021-11-09 | 8.785 | 8.933 | 8.406 | 8.703 | 5.280 | 19,718 |
| 2021-11-08 | 8.571 | 8.785 | 8.324 | 8.571 | 5.200 | 29,243 |
| 2021-11-05 | 8.818 | 8.884 | 8.406 | 8.571 | 5.200 | 14,432 |
| 2021-11-04 | 8.900 | 8.933 | 8.324 | 8.802 | 5.340 | 56,423 |
| 2021-11-03 | 9.131 | 9.131 | 8.900 | 9.016 | 5.470 | 11,361 |
| 2021-11-02 | 8.983 | 9.131 | 8.900 | 9.131 | 5.540 | 7,739 |
| 2021-11-01 | 9.296 | 9.296 | 8.933 | 9.148 | 5.550 | 63,108 |
| 2021-10-29 | 9.378 | 9.378 | 9.115 | 9.296 | 5.640 | 2,994 |
| 2021-10-28 | 9.082 | 9.378 | 9.082 | 9.378 | 5.690 | 7,915 |
| 2021-10-27 | 9.428 | 9.543 | 8.900 | 9.115 | 5.530 | 62,791 |
| 2021-10-26 | 9.428 | 9.428 | 9.098 | 9.378 | 5.690 | 41,591 |
| 2021-10-25 | 9.362 | 9.725 | 9.296 | 9.428 | 5.720 | 17,109 |
| 2021-10-22 | 9.659 | 9.856 | 9.313 | 9.362 | 5.680 | 45,340 |
| 2021-10-21 | 9.790 | 9.790 | 9.411 | 9.725 | 5.900 | 26,913 |
| 2021-10-20 | 9.560 | 9.609 | 9.411 | 9.411 | 5.710 | 15,407 |
| 2021-10-19 | 9.477 | 9.560 | 9.378 | 9.527 | 5.780 | 16,327 |
| 2021-10-18 | 9.922 | 10.252 | 9.345 | 9.477 | 5.750 | 22,908 |
| 2021-10-15 | 10.367 | 10.466 | 9.873 | 10.087 | 6.120 | 38,788 |
| 2021-10-14 | 9.906 | 10.549 | 9.840 | 10.087 | 6.120 | 73,651 |
← NewerPage 21 of 21 · 1,258 trading days
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.