Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 111.80 | 112.80 | 108.40 | 111.20 | 111.20 | 8,418 |
| 2024-02-28 | 109.20 | 112.00 | 109.20 | 111.80 | 111.80 | 2,578 |
| 2024-02-27 | 110.20 | 112.60 | 108.60 | 112.20 | 112.20 | 3,669 |
| 2024-02-26 | 110.80 | 113.60 | 109.80 | 110.20 | 110.20 | 10,488 |
| 2024-02-23 | 111.00 | 114.80 | 108.20 | 110.80 | 110.80 | 31,733 |
| 2024-02-22 | 110.00 | 112.00 | 107.40 | 110.40 | 110.40 | 7,801 |
| 2024-02-21 | 104.00 | 110.00 | 103.00 | 107.20 | 107.20 | 7,515 |
| 2024-02-20 | 103.20 | 106.00 | 102.00 | 104.00 | 104.00 | 18,379 |
| 2024-02-19 | 103.60 | 104.20 | 101.40 | 103.20 | 103.20 | 15,964 |
| 2024-02-16 | 105.20 | 105.20 | 103.00 | 104.20 | 104.20 | 4,327 |
| 2024-02-15 | 107.00 | 107.00 | 104.60 | 105.20 | 105.20 | 26,600 |
| 2024-02-14 | 107.00 | 107.80 | 103.40 | 105.40 | 105.40 | 19,423 |
| 2024-02-13 | 112.00 | 115.00 | 103.00 | 107.00 | 107.00 | 342,056 |
| 2024-02-12 | 110.00 | 112.00 | 106.80 | 111.60 | 111.60 | 8,108 |
| 2024-02-09 | 108.00 | 109.80 | 105.00 | 109.00 | 109.00 | 14,487 |
| 2024-02-08 | 107.00 | 107.80 | 104.20 | 107.40 | 107.40 | 1,598 |
| 2024-02-07 | 108.00 | 109.60 | 104.20 | 107.00 | 107.00 | 10,798 |
| 2024-02-06 | 106.00 | 108.00 | 104.20 | 108.00 | 108.00 | 4,721 |
| 2024-02-05 | 107.00 | 107.00 | 105.80 | 106.00 | 106.00 | 3,245 |
| 2024-02-02 | 107.00 | 108.00 | 105.00 | 107.40 | 107.40 | 4,674 |
| 2024-02-01 | 107.80 | 108.00 | 105.20 | 107.00 | 107.00 | 5,975 |
| 2024-01-31 | 107.00 | 108.00 | 105.60 | 107.00 | 107.00 | 5,233 |
| 2024-01-30 | 105.80 | 107.80 | 105.80 | 107.80 | 107.80 | 8,648 |
| 2024-01-29 | 106.80 | 107.00 | 104.60 | 105.60 | 105.60 | 2,500 |
| 2024-01-26 | 106.80 | 107.00 | 105.40 | 106.80 | 106.80 | 3,572 |
| 2024-01-25 | 107.00 | 107.00 | 105.00 | 106.80 | 106.80 | 3,926 |
| 2024-01-24 | 107.60 | 107.80 | 105.00 | 107.00 | 107.00 | 7,282 |
| 2024-01-23 | 107.20 | 109.40 | 105.60 | 107.60 | 107.60 | 2,255 |
| 2024-01-22 | 106.60 | 109.00 | 105.20 | 107.20 | 107.20 | 2,417 |
| 2024-01-19 | 109.00 | 109.00 | 105.00 | 106.60 | 106.60 | 4,120 |
| 2024-01-18 | 109.20 | 109.60 | 105.00 | 109.00 | 109.00 | 4,323 |
| 2024-01-17 | 109.00 | 109.80 | 107.60 | 109.20 | 109.20 | 4,174 |
| 2024-01-16 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 7,203 |
| 2024-01-15 | 110.00 | 113.00 | 110.00 | 111.80 | 111.80 | 14,355 |
| 2024-01-12 | 108.40 | 109.80 | 108.00 | 109.80 | 109.80 | 1,831 |
| 2024-01-11 | 110.00 | 110.00 | 107.40 | 108.40 | 108.40 | 3,536 |
| 2024-01-10 | 108.60 | 110.00 | 108.60 | 110.00 | 110.00 | 9,107 |
| 2024-01-09 | 109.00 | 109.60 | 107.80 | 108.60 | 108.60 | 8,114 |
| 2024-01-08 | 106.60 | 109.80 | 106.00 | 107.60 | 107.60 | 5,709 |
| 2024-01-05 | 111.00 | 111.00 | 107.60 | 108.80 | 108.80 | 3,950 |
| 2024-01-04 | 109.80 | 110.00 | 108.80 | 110.00 | 110.00 | 7,240 |
| 2024-01-03 | 111.40 | 111.40 | 107.00 | 108.40 | 108.40 | 5,028 |
| 2024-01-02 | 108.00 | 110.00 | 107.60 | 108.60 | 108.60 | 8,231 |
| 2023-12-29 | 106.80 | 107.00 | 102.00 | 106.80 | 106.80 | 10,616 |
| 2023-12-28 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 11,633 |
| 2023-12-27 | 110.00 | 110.00 | 108.20 | 109.80 | 109.80 | 7,008 |
| 2023-12-22 | 110.00 | 110.80 | 109.40 | 109.40 | 109.40 | 4,958 |
| 2023-12-21 | 109.00 | 112.00 | 108.20 | 110.00 | 110.00 | 12,062 |
| 2023-12-20 | 112.00 | 112.00 | 107.80 | 109.00 | 109.00 | 9,351 |
| 2023-12-19 | 108.80 | 110.40 | 108.00 | 108.60 | 108.60 | 13,788 |
| 2023-12-18 | 110.00 | 111.20 | 108.00 | 108.80 | 108.80 | 6,932 |
| 2023-12-15 | 112.00 | 112.00 | 105.20 | 110.00 | 110.00 | 9,822 |
| 2023-12-14 | 108.00 | 110.00 | 107.40 | 108.00 | 108.00 | 5,186 |
| 2023-12-13 | 106.80 | 110.00 | 106.80 | 107.00 | 107.00 | 3,784 |
| 2023-12-12 | 112.00 | 112.00 | 106.20 | 106.80 | 106.80 | 11,514 |
| 2023-12-11 | 115.00 | 115.00 | 109.00 | 112.00 | 112.00 | 6,871 |
| 2023-12-08 | 117.40 | 117.40 | 112.00 | 115.00 | 115.00 | 7,619 |
| 2023-12-07 | 110.00 | 117.40 | 106.00 | 116.00 | 116.00 | 4,279 |
| 2023-12-06 | 110.40 | 110.40 | 109.00 | 110.00 | 110.00 | 5,097 |
| 2023-12-05 | 112.80 | 112.80 | 109.80 | 109.80 | 109.80 | 7,075 |
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.