Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.657 | 2.011 | 1.657 | 1.731 | 1.050 | 171,372 |
| 2025-02-10 | 2.242 | 2.242 | 1.846 | 2.192 | 1.330 | 41,299 |
| 2025-02-07 | 2.299 | 2.299 | 2.176 | 2.217 | 1.345 | 50,609 |
| 2025-02-06 | 2.266 | 2.621 | 2.110 | 2.250 | 1.365 | 457,050 |
| 2025-02-05 | 2.200 | 2.580 | 2.110 | 2.266 | 1.375 | 231,170 |
| 2025-02-04 | 2.604 | 2.621 | 2.176 | 2.225 | 1.350 | 280,883 |
| 2025-02-03 | 2.851 | 2.934 | 2.538 | 2.637 | 1.600 | 92,807 |
| 2025-01-31 | 2.786 | 2.959 | 2.744 | 2.876 | 1.745 | 40,025 |
| 2025-01-30 | 2.884 | 2.934 | 2.761 | 2.769 | 1.680 | 16,087 |
| 2025-01-29 | 2.884 | 3.033 | 2.884 | 2.942 | 1.785 | 17,117 |
| 2025-01-28 | 2.860 | 3.016 | 2.860 | 2.959 | 1.795 | 11,169 |
| 2025-01-27 | 2.876 | 3.255 | 2.802 | 2.975 | 1.805 | 14,359 |
| 2025-01-24 | 2.835 | 2.893 | 2.728 | 2.884 | 1.750 | 109,924 |
| 2025-01-23 | 3.033 | 3.033 | 2.802 | 2.851 | 1.730 | 134,250 |
| 2025-01-22 | 3.115 | 3.140 | 2.967 | 3.123 | 1.895 | 53,332 |
| 2025-01-21 | 3.132 | 3.412 | 3.000 | 3.082 | 1.870 | 61,995 |
| 2025-01-20 | 3.058 | 3.395 | 2.992 | 3.123 | 1.895 | 38,139 |
| 2025-01-17 | 3.428 | 3.428 | 2.983 | 3.066 | 1.860 | 61,018 |
| 2025-01-16 | 3.066 | 3.593 | 2.926 | 2.975 | 1.805 | 118,843 |
| 2025-01-15 | 3.272 | 3.511 | 3.066 | 3.115 | 1.890 | 91,360 |
| 2025-01-14 | 3.066 | 3.742 | 3.066 | 3.272 | 1.985 | 79,766 |
| 2025-01-13 | 3.296 | 3.296 | 2.884 | 3.140 | 1.905 | 60,956 |
| 2025-01-10 | 3.742 | 3.742 | 3.239 | 3.280 | 1.990 | 21,989 |
| 2025-01-09 | 3.272 | 3.272 | 3.115 | 3.255 | 1.975 | 5,983 |
| 2025-01-08 | 3.272 | 3.362 | 3.272 | 3.272 | 1.985 | 14,313 |
| 2025-01-07 | 3.412 | 3.527 | 3.296 | 3.395 | 2.060 | 34,881 |
| 2025-01-03 | 3.313 | 3.906 | 3.296 | 3.412 | 2.070 | 71,417 |
| 2025-01-02 | 3.296 | 3.313 | 3.000 | 3.296 | 2.000 | 38,784 |
| 2024-12-30 | 3.527 | 4.038 | 3.296 | 3.346 | 2.030 | 118,727 |
| 2024-12-27 | 3.329 | 3.626 | 3.313 | 3.577 | 2.170 | 25,673 |
| 2024-12-23 | 3.758 | 3.857 | 3.329 | 3.412 | 2.070 | 71,709 |
| 2024-12-20 | 3.692 | 4.467 | 3.346 | 3.791 | 2.300 | 84,712 |
| 2024-12-19 | 4.615 | 4.615 | 3.379 | 3.544 | 2.150 | 99,461 |
| 2024-12-18 | 3.692 | 4.104 | 3.395 | 3.544 | 2.150 | 41,264 |
| 2024-12-17 | 3.206 | 3.725 | 3.082 | 3.412 | 2.070 | 219,026 |
| 2024-12-16 | 3.082 | 3.206 | 3.000 | 3.206 | 1.945 | 111,319 |
| 2024-12-13 | 2.802 | 3.082 | 2.802 | 3.000 | 1.820 | 47,570 |
| 2024-12-12 | 2.901 | 2.975 | 2.786 | 2.794 | 1.695 | 95,675 |
| 2024-12-11 | 2.909 | 3.107 | 2.654 | 2.992 | 1.815 | 178,715 |
| 2024-12-10 | 2.901 | 3.123 | 2.505 | 2.934 | 1.780 | 491,504 |
| 2024-12-09 | 3.181 | 3.181 | 2.654 | 2.819 | 1.710 | 291,235 |
| 2024-12-06 | 3.313 | 3.346 | 3.049 | 3.156 | 1.915 | 225,388 |
| 2024-12-05 | 3.445 | 3.445 | 3.033 | 3.214 | 1.950 | 162,951 |
| 2024-12-04 | 3.890 | 3.939 | 3.049 | 3.379 | 2.050 | 673,722 |
| 2024-12-03 | 3.610 | 3.989 | 3.461 | 3.742 | 2.270 | 84,443 |
| 2024-12-02 | 4.236 | 4.236 | 3.461 | 3.626 | 2.200 | 207,870 |
| 2024-11-29 | 3.923 | 4.236 | 3.626 | 4.022 | 2.440 | 89,365 |
| 2024-11-28 | 4.351 | 4.351 | 3.807 | 3.923 | 2.380 | 122,758 |
| 2024-11-27 | 4.549 | 4.780 | 4.154 | 4.368 | 2.650 | 47,351 |
| 2024-11-26 | 4.615 | 5.110 | 4.401 | 4.714 | 2.860 | 56,198 |
| 2024-11-25 | 5.077 | 5.110 | 4.285 | 4.648 | 2.820 | 157,726 |
| 2024-11-22 | 4.203 | 9.065 | 4.203 | 5.274 | 3.200 | 179,037 |
| 2024-11-21 | 3.939 | 4.384 | 3.428 | 4.203 | 2.550 | 54,127 |
| 2024-11-20 | 4.038 | 4.187 | 3.774 | 3.857 | 2.340 | 53,700 |
| 2024-11-19 | 4.121 | 4.252 | 3.824 | 3.972 | 2.410 | 85,898 |
| 2024-11-18 | 3.890 | 4.104 | 3.824 | 3.972 | 2.410 | 15,806 |
| 2024-11-15 | 4.088 | 4.088 | 3.873 | 4.005 | 2.430 | 49,466 |
| 2024-11-14 | 4.269 | 4.384 | 3.791 | 4.088 | 2.480 | 72,761 |
| 2024-11-13 | 4.879 | 4.879 | 4.121 | 4.269 | 2.590 | 102,103 |
| 2024-11-12 | 4.961 | 5.093 | 4.236 | 4.615 | 2.800 | 146,716 |
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.