Lifeclean International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5.077 | 5.241 | 4.862 | 4.961 | 3.010 | 52,791 |
| 2024-11-08 | 5.225 | 5.604 | 4.862 | 5.159 | 3.130 | 276,374 |
| 2024-11-07 | 5.456 | 5.620 | 5.143 | 5.241 | 3.180 | 60,253 |
| 2024-11-06 | 5.588 | 5.686 | 5.175 | 5.340 | 3.240 | 36,014 |
| 2024-11-05 | 5.752 | 5.752 | 5.406 | 5.439 | 3.300 | 6,846 |
| 2024-11-04 | 5.620 | 5.917 | 5.258 | 5.423 | 3.290 | 45,776 |
| 2024-11-01 | 5.489 | 5.637 | 5.489 | 5.637 | 3.420 | 6,924 |
| 2024-10-31 | 5.291 | 5.752 | 5.175 | 5.423 | 3.290 | 53,688 |
| 2024-10-30 | 5.719 | 5.719 | 5.274 | 5.307 | 3.220 | 89,314 |
| 2024-10-29 | 5.769 | 5.769 | 5.522 | 5.719 | 3.470 | 44,533 |
| 2024-10-28 | 6.131 | 6.148 | 5.110 | 5.769 | 3.500 | 181,730 |
| 2024-10-25 | 6.593 | 6.593 | 5.851 | 6.148 | 3.730 | 140,567 |
| 2024-10-24 | 7.302 | 7.401 | 6.659 | 6.659 | 4.040 | 74,901 |
| 2024-10-23 | 7.236 | 7.483 | 6.906 | 7.335 | 4.450 | 63,055 |
| 2024-10-22 | 7.714 | 8.241 | 7.186 | 7.236 | 4.390 | 235,432 |
| 2024-10-21 | 7.582 | 8.076 | 7.021 | 7.714 | 4.680 | 33,816 |
| 2024-10-18 | 7.120 | 7.648 | 7.021 | 7.582 | 4.600 | 27,413 |
| 2024-10-17 | 6.758 | 7.912 | 6.609 | 7.499 | 4.550 | 57,662 |
| 2024-10-16 | 6.923 | 6.923 | 6.741 | 6.906 | 4.190 | 12,620 |
| 2024-10-15 | 7.104 | 7.302 | 6.659 | 7.005 | 4.250 | 30,710 |
| 2024-10-14 | 7.780 | 7.780 | 6.857 | 7.104 | 4.310 | 34,155 |
| 2024-10-11 | 7.697 | 7.813 | 7.252 | 7.565 | 4.590 | 8,888 |
| 2024-10-10 | 6.857 | 8.060 | 6.857 | 7.384 | 4.480 | 179,093 |
| 2024-10-09 | 7.747 | 8.241 | 7.714 | 8.060 | 4.890 | 40,236 |
| 2024-10-08 | 7.252 | 8.076 | 7.087 | 7.747 | 4.700 | 88,409 |
| 2024-10-07 | 6.791 | 7.582 | 6.791 | 7.252 | 4.400 | 286,326 |
| 2024-10-04 | 5.967 | 6.082 | 5.769 | 6.066 | 3.680 | 45,256 |
| 2024-10-03 | 6.280 | 6.461 | 5.736 | 5.967 | 3.620 | 328,294 |
| 2024-10-02 | 6.543 | 6.890 | 6.181 | 6.263 | 3.800 | 74,368 |
| 2024-10-01 | 8.076 | 8.373 | 6.445 | 6.560 | 3.980 | 411,389 |
| 2024-09-30 | 8.076 | 9.263 | 7.994 | 8.076 | 4.900 | 16,501 |
| 2024-09-27 | 8.010 | 8.472 | 7.961 | 8.439 | 5.120 | 19,068 |
| 2024-09-26 | 7.912 | 8.538 | 7.796 | 7.944 | 4.820 | 40,640 |
| 2024-09-25 | 8.241 | 8.241 | 7.895 | 7.912 | 4.800 | 47,376 |
| 2024-09-24 | 8.538 | 8.736 | 7.912 | 8.076 | 4.900 | 55,103 |
| 2024-09-23 | 8.175 | 8.966 | 7.977 | 8.126 | 4.930 | 46,932 |
| 2024-09-20 | 7.912 | 8.867 | 7.912 | 8.175 | 4.960 | 23,260 |
| 2024-09-19 | 9.131 | 9.131 | 8.076 | 8.192 | 4.970 | 45,928 |
| 2024-09-18 | 8.604 | 9.790 | 8.241 | 8.406 | 5.100 | 67,910 |
| 2024-09-17 | 8.637 | 9.428 | 8.142 | 8.867 | 5.380 | 77,121 |
| 2024-09-16 | 9.461 | 9.461 | 8.604 | 8.670 | 5.260 | 51,100 |
| 2024-09-13 | 9.560 | 9.560 | 8.637 | 9.461 | 5.740 | 78,906 |
| 2024-09-12 | 9.922 | 10.054 | 8.966 | 9.230 | 5.600 | 64,151 |
| 2024-09-11 | 10.054 | 10.054 | 9.593 | 9.856 | 5.980 | 7,935 |
| 2024-09-10 | 9.988 | 10.087 | 9.626 | 9.856 | 5.980 | 24,220 |
| 2024-09-09 | 10.120 | 10.120 | 9.428 | 9.889 | 6.000 | 44,135 |
| 2024-09-06 | 9.790 | 10.318 | 9.428 | 9.889 | 6.000 | 52,027 |
| 2024-09-05 | 8.142 | 9.823 | 8.142 | 9.790 | 5.940 | 64,742 |
| 2024-09-04 | 8.933 | 9.230 | 8.637 | 9.230 | 5.600 | 37,519 |
| 2024-09-03 | 9.065 | 9.065 | 8.538 | 8.835 | 5.360 | 36,395 |
| 2024-09-02 | 9.065 | 9.065 | 8.307 | 9.065 | 5.500 | 75,589 |
| 2024-08-30 | 8.736 | 9.197 | 8.274 | 8.670 | 5.260 | 153,470 |
| 2024-08-29 | 7.895 | 9.230 | 7.697 | 8.439 | 5.120 | 347,129 |
| 2024-08-28 | 8.043 | 8.241 | 7.598 | 7.879 | 4.780 | 43,799 |
| 2024-08-27 | 7.912 | 8.175 | 7.664 | 8.027 | 4.870 | 43,775 |
| 2024-08-26 | 8.043 | 8.076 | 7.747 | 7.895 | 4.790 | 15,534 |
| 2024-08-23 | 8.208 | 8.208 | 7.846 | 8.043 | 4.880 | 13,623 |
| 2024-08-22 | 8.142 | 8.241 | 7.846 | 8.159 | 4.950 | 38,931 |
| 2024-08-21 | 8.192 | 8.340 | 7.912 | 8.142 | 4.940 | 27,329 |
| 2024-08-20 | 8.571 | 8.571 | 8.010 | 8.208 | 4.980 | 41,622 |
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.