Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 115.00 | 120.00 | 111.00 | 118.00 | 118.00 | 33,029 |
| 2024-08-22 | 112.80 | 113.60 | 106.60 | 108.80 | 108.80 | 12,079 |
| 2024-08-21 | 112.40 | 112.80 | 110.00 | 112.80 | 112.80 | 4,760 |
| 2024-08-20 | 112.40 | 113.60 | 110.80 | 112.40 | 112.40 | 3,756 |
| 2024-08-19 | 111.40 | 113.00 | 110.60 | 112.40 | 112.40 | 7,749 |
| 2024-08-16 | 109.20 | 112.20 | 109.20 | 111.20 | 111.20 | 6,355 |
| 2024-08-15 | 108.60 | 109.80 | 106.40 | 109.20 | 109.20 | 3,461 |
| 2024-08-14 | 107.80 | 110.00 | 107.00 | 108.60 | 108.60 | 3,727 |
| 2024-08-13 | 111.40 | 111.40 | 106.40 | 107.80 | 107.80 | 22,201 |
| 2024-08-12 | 115.00 | 117.00 | 109.20 | 111.40 | 111.40 | 15,949 |
| 2024-08-09 | 111.40 | 115.00 | 111.00 | 115.00 | 115.00 | 3,820 |
| 2024-08-08 | 109.00 | 111.60 | 105.80 | 111.40 | 111.40 | 11,820 |
| 2024-08-07 | 106.00 | 109.20 | 104.00 | 109.20 | 109.20 | 16,303 |
| 2024-08-06 | 108.00 | 109.80 | 104.20 | 106.00 | 106.00 | 21,475 |
| 2024-08-05 | 111.20 | 111.20 | 100.60 | 108.00 | 108.00 | 32,467 |
| 2024-08-02 | 116.00 | 117.20 | 111.20 | 113.00 | 113.00 | 13,877 |
| 2024-08-01 | 118.00 | 119.20 | 115.40 | 117.80 | 117.80 | 6,367 |
| 2024-07-31 | 121.80 | 121.80 | 117.00 | 118.00 | 118.00 | 7,405 |
| 2024-07-30 | 122.80 | 122.80 | 116.00 | 119.80 | 119.80 | 7,233 |
| 2024-07-29 | 121.40 | 123.60 | 118.60 | 123.00 | 123.00 | 9,152 |
| 2024-07-26 | 124.00 | 124.00 | 119.80 | 121.20 | 121.20 | 4,879 |
| 2024-07-25 | 122.80 | 123.60 | 120.00 | 123.00 | 123.00 | 6,367 |
| 2024-07-24 | 126.20 | 126.80 | 120.60 | 123.00 | 123.00 | 9,053 |
| 2024-07-23 | 124.40 | 126.80 | 122.80 | 126.20 | 126.20 | 6,991 |
| 2024-07-22 | 121.40 | 124.40 | 117.00 | 124.40 | 124.40 | 17,299 |
| 2024-07-19 | 130.00 | 130.80 | 120.00 | 121.40 | 121.40 | 24,064 |
| 2024-07-18 | 140.00 | 143.80 | 122.20 | 130.00 | 130.00 | 47,672 |
| 2024-07-17 | 123.80 | 133.80 | 119.80 | 133.80 | 133.80 | 50,508 |
| 2024-07-16 | 117.00 | 124.80 | 114.20 | 123.00 | 123.00 | 21,010 |
| 2024-07-15 | 110.20 | 117.00 | 110.20 | 117.00 | 117.00 | 29,594 |
| 2024-07-12 | 108.40 | 111.60 | 104.60 | 110.00 | 110.00 | 30,916 |
| 2024-07-11 | 109.80 | 110.00 | 107.00 | 108.40 | 108.40 | 10,554 |
| 2024-07-10 | 109.60 | 109.80 | 107.40 | 109.80 | 109.80 | 11,409 |
| 2024-07-09 | 109.60 | 109.60 | 107.60 | 108.80 | 108.80 | 8,692 |
| 2024-07-08 | 113.60 | 113.60 | 107.20 | 109.60 | 109.60 | 28,511 |
| 2024-07-05 | 114.40 | 114.40 | 111.00 | 113.60 | 113.60 | 10,465 |
| 2024-07-04 | 115.80 | 117.00 | 111.20 | 113.60 | 113.60 | 12,030 |
| 2024-07-03 | 116.80 | 118.40 | 114.60 | 115.60 | 115.60 | 6,444 |
| 2024-07-02 | 118.00 | 119.20 | 115.40 | 117.00 | 117.00 | 8,367 |
| 2024-07-01 | 117.20 | 119.80 | 116.00 | 118.00 | 118.00 | 9,812 |
| 2024-06-28 | 116.60 | 116.80 | 112.60 | 116.00 | 116.00 | 8,768 |
| 2024-06-27 | 115.20 | 117.60 | 113.60 | 116.60 | 116.60 | 13,726 |
| 2024-06-26 | 115.60 | 119.60 | 114.20 | 118.00 | 118.00 | 6,308 |
| 2024-06-25 | 118.40 | 119.80 | 115.80 | 115.80 | 115.80 | 7,292 |
| 2024-06-24 | 121.60 | 121.60 | 118.00 | 118.80 | 118.80 | 6,182 |
| 2024-06-20 | 121.60 | 121.80 | 118.80 | 121.80 | 121.80 | 5,018 |
| 2024-06-19 | 121.80 | 121.80 | 118.60 | 121.00 | 121.00 | 3,498 |
| 2024-06-18 | 119.60 | 122.80 | 119.40 | 121.80 | 121.80 | 3,008 |
| 2024-06-17 | 123.00 | 124.80 | 118.40 | 119.00 | 119.00 | 8,478 |
| 2024-06-14 | 127.20 | 127.40 | 122.40 | 123.00 | 123.00 | 8,055 |
| 2024-06-13 | 127.20 | 128.80 | 124.40 | 126.40 | 126.40 | 24,706 |
| 2024-06-12 | 121.40 | 124.40 | 118.00 | 124.40 | 124.40 | 8,971 |
| 2024-06-11 | 117.80 | 124.60 | 117.80 | 121.40 | 121.40 | 21,207 |
| 2024-06-10 | 120.00 | 121.60 | 116.80 | 117.00 | 117.00 | 16,836 |
| 2024-06-07 | 120.60 | 122.80 | 118.00 | 120.80 | 120.80 | 10,064 |
| 2024-06-05 | 122.40 | 122.40 | 118.00 | 120.60 | 120.60 | 7,875 |
| 2024-06-04 | 121.60 | 123.00 | 117.20 | 122.40 | 122.40 | 25,562 |
| 2024-06-03 | 128.60 | 128.60 | 117.20 | 121.60 | 121.60 | 60,081 |
| 2024-05-31 | 137.20 | 137.20 | 126.60 | 129.60 | 129.60 | 24,523 |
| 2024-05-30 | 139.00 | 142.80 | 137.00 | 140.20 | 140.20 | 5,208 |
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.