Lifeclean International AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.237	0.247	0.235	0.247	0.247	37,836
2025-05-08	0.289	0.289	0.235	0.269	0.269	8,040
2025-05-07	0.251	0.262	0.230	0.262	0.262	354,200
2025-05-06	0.263	0.263	0.250	0.250	0.250	10,448
2025-05-05	0.280	0.291	0.251	0.252	0.252	368,997
2025-05-02	0.282	0.303	0.250	0.280	0.280	734,986
2025-04-30	0.243	0.281	0.243	0.281	0.281	7,125
2025-04-29	0.266	0.279	0.242	0.256	0.256	185,176
2025-04-28	0.270	0.270	0.250	0.265	0.265	82,884
2025-04-25	0.270	0.283	0.261	0.270	0.270	98,298
2025-04-24	0.260	0.289	0.260	0.260	0.260	280,912
2025-04-23	0.246	0.269	0.235	0.259	0.259	180,443
2025-04-22	0.255	0.292	0.243	0.243	0.243	107,294
2025-04-17	0.279	0.279	0.242	0.242	0.242	8,870
2025-04-16	0.258	0.263	0.230	0.262	0.262	614,347
2025-04-15	0.298	0.298	0.255	0.290	0.290	41,634
2025-04-14	0.299	0.299	0.266	0.297	0.297	271,818
2025-04-11	0.307	0.307	0.290	0.299	0.299	71,958
2025-04-10	0.290	0.290	0.267	0.279	0.279	87,332
2025-04-09	0.298	0.298	0.254	0.279	0.279	271,155
2025-04-08	0.324	0.324	0.282	0.298	0.298	58,056
2025-04-07	0.260	0.350	0.230	0.329	0.329	720,092
2025-04-04	0.285	0.286	0.244	0.265	0.265	460,356
2025-04-03	0.310	0.310	0.250	0.284	0.284	385,974
2025-04-02	0.346	0.346	0.250	0.300	0.300	703,874
2025-04-01	0.302	0.347	0.271	0.347	0.347	223,711
2025-03-31	0.382	0.598	0.300	0.301	0.301	1,511,438
2025-03-28	0.400	0.447	0.399	0.439	0.266	141,043
2025-03-27	0.410	0.449	0.381	0.383	0.232	362,372
2025-03-26	0.364	0.490	0.364	0.381	0.231	1,011,354
2025-03-25	0.342	0.520	0.280	0.364	0.221	1,176,175
2025-03-24	0.350	0.350	0.290	0.344	0.209	506,752
2025-03-21	0.626	0.626	0.496	0.532	0.323	224,449
2025-03-20	0.699	0.709	0.598	0.621	0.377	376,872
2025-03-19	1.075	1.101	0.643	0.697	0.423	391,699
2025-03-18	1.365	1.579	1.075	1.167	0.708	657,885
2025-03-17	0.691	2.258	0.691	1.276	0.774	3,884,274
2025-03-14	0.527	0.527	0.448	0.521	0.316	103,769
2025-03-13	0.504	0.542	0.495	0.534	0.324	110,964
2025-03-12	0.593	0.616	0.509	0.595	0.361	66,373
2025-03-11	0.603	0.724	0.593	0.593	0.360	22,545
2025-03-10	0.659	0.659	0.549	0.641	0.389	111,787
2025-03-07	0.709	0.709	0.579	0.671	0.407	23,961
2025-03-06	0.610	0.663	0.577	0.625	0.379	124,478
2025-03-05	0.584	0.757	0.584	0.666	0.404	48,789
2025-03-04	0.560	0.608	0.549	0.584	0.354	147,838
2025-03-03	0.559	0.656	0.559	0.559	0.339	123,359
2025-02-28	0.560	0.567	0.493	0.544	0.330	183,012
2025-02-27	0.536	0.567	0.495	0.567	0.344	168,060
2025-02-26	0.600	0.600	0.495	0.536	0.325	338,369
2025-02-25	0.636	0.658	0.552	0.600	0.364	222,224
2025-02-24	0.709	0.709	0.513	0.623	0.378	150,534
2025-02-21	0.806	0.806	0.626	0.691	0.419	495,757
2025-02-20	0.824	0.824	0.710	0.785	0.476	178,459
2025-02-19	0.907	1.071	0.659	0.860	0.522	1,118,554
2025-02-18	1.121	1.282	1.071	1.154	0.700	162,651
2025-02-17	1.352	1.385	1.022	1.108	0.672	593,524
2025-02-14	1.450	1.516	1.319	1.385	0.840	265,626
2025-02-13	1.625	1.747	1.450	1.450	0.880	236,267
2025-02-12	1.731	1.731	1.549	1.625	0.986	568,881

← NewerPage 7 of 21 · 1,253 trading daysOlder →

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.