Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 143.00 | 145.00 | 136.80 | 139.00 | 139.00 | 5,744 |
| 2024-05-28 | 139.40 | 145.60 | 139.40 | 144.60 | 144.60 | 2,729 |
| 2024-05-27 | 142.60 | 147.60 | 138.40 | 139.40 | 139.40 | 7,107 |
| 2024-05-24 | 154.80 | 156.20 | 142.00 | 142.00 | 142.00 | 11,797 |
| 2024-05-23 | 147.00 | 153.40 | 147.00 | 151.00 | 151.00 | 10,808 |
| 2024-05-22 | 144.00 | 148.80 | 144.00 | 147.00 | 147.00 | 7,424 |
| 2024-05-21 | 140.00 | 144.80 | 140.00 | 143.80 | 143.80 | 6,859 |
| 2024-05-20 | 137.20 | 141.40 | 133.20 | 140.00 | 140.00 | 13,753 |
| 2024-05-17 | 135.20 | 137.20 | 132.80 | 135.80 | 135.80 | 9,751 |
| 2024-05-16 | 132.20 | 137.40 | 131.80 | 135.20 | 135.20 | 6,259 |
| 2024-05-15 | 137.40 | 137.40 | 131.20 | 132.20 | 132.20 | 5,042 |
| 2024-05-14 | 136.40 | 137.60 | 133.20 | 135.40 | 135.40 | 16,040 |
| 2024-05-13 | 135.60 | 137.60 | 131.60 | 136.40 | 136.40 | 45,105 |
| 2024-05-10 | 126.40 | 137.00 | 126.40 | 135.40 | 135.40 | 22,202 |
| 2024-05-08 | 130.00 | 134.20 | 122.20 | 125.60 | 125.60 | 8,520 |
| 2024-05-07 | 128.00 | 133.80 | 127.00 | 130.00 | 130.00 | 10,908 |
| 2024-05-06 | 127.00 | 128.00 | 125.20 | 127.80 | 127.80 | 10,656 |
| 2024-05-03 | 121.00 | 125.60 | 121.00 | 124.00 | 124.00 | 7,381 |
| 2024-05-02 | 122.80 | 123.80 | 117.60 | 121.00 | 121.00 | 50,911 |
| 2024-04-30 | 118.80 | 120.00 | 114.00 | 118.00 | 118.00 | 4,326 |
| 2024-04-29 | 119.20 | 123.80 | 112.80 | 120.00 | 120.00 | 27,326 |
| 2024-04-26 | 125.60 | 127.80 | 116.20 | 119.00 | 119.00 | 13,601 |
| 2024-04-25 | 135.80 | 138.60 | 122.80 | 125.60 | 125.60 | 23,034 |
| 2024-04-24 | 131.40 | 136.80 | 131.40 | 135.40 | 135.40 | 2,206 |
| 2024-04-23 | 127.80 | 131.00 | 127.80 | 130.80 | 130.80 | 2,188 |
| 2024-04-22 | 127.40 | 127.60 | 124.40 | 127.60 | 127.60 | 3,506 |
| 2024-04-19 | 129.00 | 129.20 | 124.20 | 127.60 | 127.60 | 2,832 |
| 2024-04-18 | 130.00 | 133.60 | 126.80 | 130.40 | 130.40 | 4,719 |
| 2024-04-17 | 138.20 | 141.20 | 127.00 | 131.00 | 131.00 | 12,853 |
| 2024-04-16 | 137.60 | 140.00 | 133.00 | 137.60 | 137.60 | 21,888 |
| 2024-04-15 | 140.00 | 140.00 | 135.80 | 140.00 | 140.00 | 5,645 |
| 2024-04-12 | 147.60 | 148.00 | 138.00 | 141.60 | 141.60 | 5,033 |
| 2024-04-11 | 140.00 | 150.00 | 138.20 | 146.60 | 146.60 | 6,535 |
| 2024-04-10 | 146.40 | 146.40 | 135.20 | 142.40 | 142.40 | 15,416 |
| 2024-04-09 | 150.60 | 152.40 | 144.40 | 146.80 | 146.80 | 3,943 |
| 2024-04-08 | 151.00 | 155.60 | 151.00 | 153.00 | 153.00 | 5,715 |
| 2024-04-05 | 152.00 | 152.00 | 146.40 | 151.00 | 151.00 | 8,119 |
| 2024-04-04 | 144.00 | 150.00 | 144.00 | 149.60 | 149.60 | 12,651 |
| 2024-04-03 | 142.00 | 150.00 | 140.40 | 148.00 | 148.00 | 11,589 |
| 2024-04-02 | 144.00 | 144.60 | 139.60 | 142.00 | 142.00 | 6,477 |
| 2024-03-28 | 140.00 | 144.00 | 136.60 | 144.00 | 144.00 | 1,664 |
| 2024-03-27 | 135.60 | 143.80 | 135.60 | 140.00 | 140.00 | 4,485 |
| 2024-03-26 | 142.80 | 144.80 | 133.40 | 135.60 | 135.60 | 10,659 |
| 2024-03-25 | 141.00 | 144.40 | 141.00 | 142.00 | 142.00 | 11,864 |
| 2024-03-22 | 139.00 | 143.00 | 134.20 | 140.40 | 140.40 | 20,322 |
| 2024-03-21 | 127.00 | 134.20 | 127.00 | 133.00 | 133.00 | 6,568 |
| 2024-03-20 | 130.00 | 133.00 | 124.40 | 127.00 | 127.00 | 2,564 |
| 2024-03-19 | 127.00 | 133.80 | 127.00 | 130.00 | 130.00 | 5,393 |
| 2024-03-18 | 121.20 | 131.00 | 121.20 | 127.00 | 127.00 | 7,904 |
| 2024-03-15 | 109.20 | 122.00 | 109.20 | 121.00 | 121.00 | 15,706 |
| 2024-03-14 | 109.60 | 114.20 | 108.40 | 110.60 | 110.60 | 13,841 |
| 2024-03-13 | 107.60 | 111.60 | 107.40 | 108.60 | 108.60 | 8,367 |
| 2024-03-12 | 105.60 | 109.40 | 105.60 | 107.60 | 107.60 | 2,441 |
| 2024-03-11 | 109.20 | 109.80 | 107.00 | 107.60 | 107.60 | 5,501 |
| 2024-03-08 | 106.00 | 112.60 | 106.00 | 108.00 | 108.00 | 35,061 |
| 2024-03-07 | 108.00 | 109.80 | 108.00 | 109.40 | 109.40 | 5,991 |
| 2024-03-06 | 109.20 | 111.80 | 109.20 | 110.00 | 110.00 | 3,158 |
| 2024-03-05 | 112.40 | 112.40 | 108.20 | 110.00 | 110.00 | 43,321 |
| 2024-03-04 | 111.60 | 114.80 | 111.60 | 112.40 | 112.40 | 6,436 |
| 2024-03-01 | 112.00 | 112.20 | 109.60 | 111.60 | 111.60 | 5,577 |
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.