Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 123.80 | 127.00 | 120.40 | 122.80 | 122.80 | 8,260 |
| 2023-09-08 | 125.00 | 125.00 | 120.40 | 123.80 | 123.80 | 3,479 |
| 2023-09-07 | 125.80 | 129.80 | 124.80 | 125.00 | 125.00 | 1,841 |
| 2023-09-06 | 128.40 | 130.00 | 125.60 | 125.80 | 125.80 | 3,570 |
| 2023-09-05 | 126.80 | 129.60 | 125.20 | 127.00 | 127.00 | 3,000 |
| 2023-09-04 | 126.20 | 133.00 | 126.00 | 127.00 | 127.00 | 2,151 |
| 2023-09-01 | 128.00 | 129.80 | 125.80 | 126.20 | 126.20 | 3,001 |
| 2023-08-31 | 127.80 | 129.60 | 126.20 | 128.00 | 128.00 | 2,570 |
| 2023-08-30 | 129.80 | 130.00 | 127.60 | 127.80 | 127.80 | 844 |
| 2023-08-29 | 131.00 | 134.20 | 127.20 | 130.00 | 130.00 | 3,798 |
| 2023-08-28 | 130.00 | 134.20 | 130.00 | 131.00 | 131.00 | 892 |
| 2023-08-25 | 128.40 | 131.00 | 127.00 | 130.00 | 130.00 | 841 |
| 2023-08-24 | 127.00 | 131.80 | 126.20 | 129.40 | 129.40 | 1,606 |
| 2023-08-23 | 129.40 | 130.00 | 126.00 | 129.80 | 129.80 | 7,236 |
| 2023-08-22 | 133.60 | 133.60 | 125.80 | 131.20 | 131.20 | 1,936 |
| 2023-08-21 | 136.00 | 136.00 | 130.00 | 133.60 | 133.60 | 2,428 |
| 2023-08-18 | 138.80 | 138.80 | 134.80 | 136.00 | 136.00 | 946 |
| 2023-08-17 | 140.00 | 140.00 | 126.40 | 138.80 | 138.80 | 5,977 |
| 2023-08-16 | 141.60 | 142.40 | 140.00 | 140.00 | 140.00 | 630 |
| 2023-08-15 | 145.80 | 145.80 | 141.60 | 141.80 | 141.80 | 1,548 |
| 2023-08-14 | 146.00 | 148.60 | 140.40 | 145.00 | 145.00 | 1,729 |
| 2023-08-11 | 150.80 | 150.80 | 147.00 | 148.80 | 148.80 | 992 |
| 2023-08-10 | 152.80 | 153.80 | 148.20 | 150.80 | 150.80 | 1,226 |
| 2023-08-09 | 152.80 | 152.80 | 149.00 | 152.80 | 152.80 | 340 |
| 2023-08-08 | 152.60 | 154.80 | 150.00 | 154.00 | 154.00 | 402 |
| 2023-08-07 | 155.00 | 155.00 | 150.40 | 154.00 | 154.00 | 675 |
| 2023-08-04 | 148.80 | 155.80 | 145.20 | 155.00 | 155.00 | 6,946 |
| 2023-08-03 | 143.40 | 149.80 | 143.40 | 148.80 | 148.80 | 587 |
| 2023-08-02 | 150.60 | 150.60 | 138.40 | 148.80 | 148.80 | 2,426 |
| 2023-08-01 | 150.00 | 155.20 | 149.40 | 150.80 | 150.80 | 1,751 |
| 2023-07-31 | 150.00 | 152.60 | 150.00 | 151.80 | 151.80 | 3,249 |
| 2023-07-28 | 150.00 | 154.60 | 150.00 | 152.60 | 152.60 | 571 |
| 2023-07-27 | 153.80 | 153.80 | 149.60 | 153.00 | 153.00 | 2,793 |
| 2023-07-26 | 154.40 | 154.40 | 149.40 | 149.40 | 149.40 | 1,868 |
| 2023-07-25 | 150.40 | 155.40 | 150.40 | 154.40 | 154.40 | 2,474 |
| 2023-07-24 | 147.00 | 155.40 | 147.00 | 150.40 | 150.40 | 2,482 |
| 2023-07-21 | 151.00 | 151.40 | 145.60 | 149.40 | 149.40 | 807 |
| 2023-07-20 | 154.00 | 154.80 | 140.00 | 151.00 | 151.00 | 5,719 |
| 2023-07-19 | 152.00 | 153.00 | 151.00 | 152.60 | 152.60 | 3,180 |
| 2023-07-18 | 156.80 | 156.80 | 149.40 | 151.60 | 151.60 | 4,404 |
| 2023-07-17 | 150.00 | 161.00 | 150.00 | 156.80 | 156.80 | 2,902 |
| 2023-07-14 | 152.20 | 156.00 | 152.20 | 155.00 | 155.00 | 2,889 |
| 2023-07-13 | 152.00 | 155.00 | 150.20 | 154.80 | 154.80 | 1,877 |
| 2023-07-12 | 152.80 | 155.80 | 152.80 | 155.00 | 155.00 | 5,454 |
| 2023-07-11 | 154.40 | 154.40 | 150.40 | 152.80 | 152.80 | 838 |
| 2023-07-10 | 154.00 | 154.40 | 151.60 | 154.40 | 154.40 | 365 |
| 2023-07-07 | 155.00 | 155.00 | 152.40 | 154.60 | 154.60 | 3,149 |
| 2023-07-06 | 153.60 | 156.00 | 152.00 | 155.00 | 155.00 | 2,260 |
| 2023-07-05 | 154.40 | 157.40 | 152.00 | 154.80 | 154.80 | 9,998 |
| 2023-07-04 | 157.00 | 157.00 | 153.00 | 154.40 | 154.40 | 2,039 |
| 2023-07-03 | 152.00 | 158.80 | 152.00 | 157.00 | 157.00 | 2,628 |
| 2023-06-30 | 158.20 | 158.20 | 150.20 | 152.00 | 152.00 | 7,163 |
| 2023-06-29 | 160.00 | 160.00 | 154.00 | 158.40 | 158.40 | 1,526 |
| 2023-06-28 | 161.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1,306 |
| 2023-06-27 | 159.60 | 161.00 | 156.20 | 161.00 | 161.00 | 1,233 |
| 2023-06-26 | 161.00 | 161.00 | 156.40 | 159.60 | 159.60 | 300 |
| 2023-06-22 | 160.80 | 161.00 | 155.00 | 161.00 | 161.00 | 1,018 |
| 2023-06-21 | 166.80 | 166.80 | 156.00 | 161.00 | 161.00 | 946 |
| 2023-06-20 | 167.80 | 167.80 | 155.00 | 166.80 | 166.80 | 2,493 |
| 2023-06-19 | 169.00 | 169.00 | 164.00 | 165.80 | 165.80 | 1,124 |
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.