Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 102.20 | 115.40 | 102.20 | 112.80 | 112.80 | 8,403 |
| 2023-12-01 | 99.000 | 104.40 | 99.000 | 102.20 | 102.20 | 5,919 |
| 2023-11-30 | 100.00 | 102.80 | 98.800 | 102.00 | 102.00 | 879 |
| 2023-11-29 | 103.20 | 104.80 | 99.500 | 100.00 | 100.00 | 8,433 |
| 2023-11-28 | 101.60 | 103.00 | 98.600 | 103.00 | 103.00 | 8,757 |
| 2023-11-27 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 2,335 |
| 2023-11-24 | 98.000 | 102.60 | 98.000 | 99.500 | 99.500 | 4,260 |
| 2023-11-23 | 96.000 | 99.000 | 96.000 | 98.000 | 98.000 | 5,465 |
| 2023-11-22 | 98.000 | 98.000 | 96.000 | 96.800 | 96.800 | 3,058 |
| 2023-11-21 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 6,094 |
| 2023-11-20 | 99.000 | 101.40 | 98.000 | 99.500 | 99.500 | 5,297 |
| 2023-11-17 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 3,726 |
| 2023-11-16 | 98.700 | 102.80 | 98.100 | 99.000 | 99.000 | 12,197 |
| 2023-11-15 | 100.00 | 101.20 | 96.000 | 98.700 | 98.700 | 30,567 |
| 2023-11-14 | 95.000 | 102.20 | 95.000 | 101.80 | 101.80 | 19,296 |
| 2023-11-13 | 93.500 | 97.000 | 93.000 | 95.800 | 95.800 | 76,274 |
| 2023-11-10 | 92.000 | 92.000 | 90.800 | 91.200 | 91.200 | 2,149 |
| 2023-11-09 | 92.000 | 93.000 | 90.500 | 92.000 | 92.000 | 4,732 |
| 2023-11-08 | 94.000 | 94.000 | 90.200 | 91.800 | 91.800 | 2,832 |
| 2023-11-07 | 93.000 | 93.900 | 92.500 | 92.800 | 92.800 | 2,510 |
| 2023-11-06 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 7,983 |
| 2023-11-03 | 93.400 | 94.000 | 91.000 | 91.000 | 91.000 | 3,209 |
| 2023-11-02 | 95.000 | 95.700 | 92.000 | 93.000 | 93.000 | 3,867 |
| 2023-11-01 | 95.500 | 95.800 | 92.100 | 93.000 | 93.000 | 7,876 |
| 2023-10-31 | 93.000 | 95.900 | 92.800 | 95.800 | 95.800 | 9,882 |
| 2023-10-30 | 102.80 | 102.80 | 91.000 | 93.800 | 93.800 | 18,837 |
| 2023-10-27 | 105.00 | 105.60 | 103.20 | 105.60 | 105.60 | 2,048 |
| 2023-10-26 | 107.00 | 109.20 | 103.00 | 105.00 | 105.00 | 4,759 |
| 2023-10-25 | 107.20 | 108.00 | 106.00 | 106.20 | 106.20 | 4,808 |
| 2023-10-24 | 109.00 | 110.00 | 105.40 | 107.20 | 107.20 | 5,409 |
| 2023-10-23 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 3,114 |
| 2023-10-20 | 109.00 | 111.80 | 108.80 | 110.00 | 110.00 | 1,570 |
| 2023-10-19 | 112.00 | 118.00 | 106.00 | 108.80 | 108.80 | 17,753 |
| 2023-10-18 | 111.00 | 112.80 | 108.40 | 110.80 | 110.80 | 8,166 |
| 2023-10-17 | 112.20 | 112.20 | 108.00 | 111.00 | 111.00 | 2,449 |
| 2023-10-16 | 112.80 | 113.00 | 110.00 | 112.00 | 112.00 | 5,032 |
| 2023-10-13 | 115.40 | 115.40 | 112.20 | 113.00 | 113.00 | 3,485 |
| 2023-10-12 | 116.80 | 117.20 | 114.40 | 115.40 | 115.40 | 5,497 |
| 2023-10-11 | 117.40 | 117.40 | 115.20 | 116.80 | 116.80 | 1,445 |
| 2023-10-10 | 117.40 | 117.60 | 115.00 | 117.40 | 117.40 | 1,813 |
| 2023-10-09 | 119.00 | 119.00 | 116.20 | 117.40 | 117.40 | 915 |
| 2023-10-06 | 119.00 | 119.00 | 117.80 | 119.00 | 119.00 | 623 |
| 2023-10-05 | 121.80 | 121.80 | 114.80 | 119.00 | 119.00 | 2,201 |
| 2023-10-04 | 125.00 | 126.80 | 120.20 | 121.80 | 121.80 | 2,321 |
| 2023-10-03 | 115.00 | 125.00 | 113.00 | 120.00 | 120.00 | 5,441 |
| 2023-10-02 | 110.80 | 115.00 | 108.60 | 113.00 | 113.00 | 13,160 |
| 2023-09-29 | 112.40 | 117.60 | 109.00 | 110.80 | 110.80 | 7,635 |
| 2023-09-28 | 117.00 | 117.00 | 108.00 | 112.40 | 112.40 | 8,689 |
| 2023-09-27 | 116.20 | 117.00 | 112.60 | 115.00 | 115.00 | 5,265 |
| 2023-09-26 | 114.20 | 117.80 | 113.00 | 116.20 | 116.20 | 5,576 |
| 2023-09-25 | 113.00 | 118.00 | 112.40 | 114.20 | 114.20 | 8,680 |
| 2023-09-22 | 113.60 | 115.40 | 110.80 | 112.40 | 112.40 | 4,031 |
| 2023-09-21 | 117.20 | 119.00 | 113.80 | 113.80 | 113.80 | 4,467 |
| 2023-09-20 | 120.00 | 120.00 | 117.00 | 117.20 | 117.20 | 3,276 |
| 2023-09-19 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 4,247 |
| 2023-09-18 | 116.00 | 123.00 | 116.00 | 117.00 | 117.00 | 4,535 |
| 2023-09-15 | 117.00 | 117.00 | 114.00 | 114.20 | 114.20 | 7,224 |
| 2023-09-14 | 116.00 | 116.00 | 110.20 | 113.00 | 113.00 | 2,662 |
| 2023-09-13 | 120.00 | 120.00 | 112.20 | 116.00 | 116.00 | 6,257 |
| 2023-09-12 | 122.60 | 123.80 | 118.20 | 120.00 | 120.00 | 3,954 |
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.