Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 178.80 | 182.20 | 167.40 | 169.40 | 169.40 | 3,128 |
| 2023-06-15 | 177.00 | 183.80 | 174.40 | 178.80 | 178.80 | 5,809 |
| 2023-06-14 | 179.60 | 183.80 | 172.00 | 174.40 | 174.40 | 2,924 |
| 2023-06-13 | 178.80 | 183.80 | 175.00 | 179.40 | 179.40 | 1,687 |
| 2023-06-12 | 177.60 | 181.00 | 176.80 | 178.80 | 178.80 | 9,235 |
| 2023-06-09 | 164.40 | 180.00 | 164.40 | 177.60 | 177.60 | 7,849 |
| 2023-06-08 | 159.80 | 164.40 | 159.00 | 164.20 | 164.20 | 3,693 |
| 2023-06-07 | 155.40 | 160.20 | 155.00 | 159.80 | 159.80 | 1,173 |
| 2023-06-05 | 155.00 | 161.60 | 150.60 | 155.40 | 155.40 | 3,504 |
| 2023-06-02 | 155.80 | 157.40 | 150.60 | 155.60 | 155.60 | 2,789 |
| 2023-06-01 | 154.00 | 157.60 | 153.40 | 156.00 | 156.00 | 1,299 |
| 2023-05-31 | 157.40 | 157.40 | 152.40 | 154.00 | 154.00 | 2,999 |
| 2023-05-30 | 162.20 | 164.80 | 156.00 | 157.60 | 157.60 | 1,724 |
| 2023-05-29 | 165.00 | 165.00 | 160.00 | 162.20 | 162.20 | 2,859 |
| 2023-05-26 | 165.60 | 166.20 | 159.40 | 165.00 | 165.00 | 1,911 |
| 2023-05-25 | 161.80 | 166.40 | 159.60 | 164.40 | 164.40 | 2,083 |
| 2023-05-24 | 163.00 | 168.60 | 159.40 | 162.00 | 162.00 | 519 |
| 2023-05-23 | 165.80 | 169.00 | 163.80 | 165.60 | 165.60 | 888 |
| 2023-05-22 | 167.00 | 169.80 | 160.00 | 167.00 | 167.00 | 1,876 |
| 2023-05-19 | 163.00 | 172.80 | 163.00 | 167.60 | 167.60 | 5,438 |
| 2023-05-17 | 158.00 | 164.80 | 157.20 | 162.80 | 162.80 | 1,406 |
| 2023-05-16 | 157.20 | 160.80 | 157.20 | 160.00 | 160.00 | 836 |
| 2023-05-15 | 161.80 | 161.80 | 155.20 | 161.00 | 161.00 | 3,214 |
| 2023-05-12 | 162.40 | 162.40 | 160.40 | 161.80 | 161.80 | 1,330 |
| 2023-05-11 | 165.80 | 165.80 | 161.00 | 162.40 | 162.40 | 1,194 |
| 2023-05-10 | 163.00 | 163.60 | 160.40 | 162.80 | 162.80 | 614 |
| 2023-05-09 | 164.40 | 164.40 | 160.60 | 161.60 | 161.60 | 1,824 |
| 2023-05-08 | 159.00 | 164.00 | 159.00 | 160.80 | 160.80 | 1,280 |
| 2023-05-05 | 161.20 | 161.20 | 159.00 | 159.00 | 159.00 | 2,039 |
| 2023-05-04 | 164.00 | 164.00 | 161.20 | 161.20 | 161.20 | 2,499 |
| 2023-05-03 | 167.80 | 168.00 | 162.40 | 164.00 | 164.00 | 1,725 |
| 2023-05-02 | 167.80 | 169.80 | 165.80 | 167.60 | 167.60 | 2,712 |
| 2023-04-28 | 170.00 | 170.00 | 167.00 | 167.80 | 167.80 | 3,306 |
| 2023-04-27 | 171.20 | 172.00 | 165.20 | 170.00 | 170.00 | 13,422 |
| 2023-04-26 | 171.00 | 171.00 | 166.40 | 170.00 | 170.00 | 2,647 |
| 2023-04-25 | 169.00 | 171.00 | 167.20 | 169.20 | 169.20 | 1,239 |
| 2023-04-24 | 174.00 | 174.00 | 170.00 | 171.20 | 171.20 | 997 |
| 2023-04-21 | 174.00 | 175.00 | 165.20 | 173.00 | 173.00 | 2,485 |
| 2023-04-20 | 180.00 | 189.40 | 174.00 | 174.00 | 174.00 | 2,583 |
| 2023-04-19 | 180.00 | 181.60 | 178.00 | 181.20 | 181.20 | 1,203 |
| 2023-04-18 | 169.60 | 181.60 | 169.60 | 180.00 | 180.00 | 7,462 |
| 2023-04-17 | 167.40 | 169.80 | 166.00 | 169.60 | 169.60 | 3,239 |
| 2023-04-14 | 166.40 | 167.40 | 165.20 | 167.20 | 167.20 | 901 |
| 2023-04-13 | 165.00 | 167.80 | 165.00 | 166.40 | 166.40 | 1,376 |
| 2023-04-12 | 164.00 | 165.00 | 161.40 | 164.00 | 164.00 | 6,449 |
| 2023-04-11 | 166.80 | 168.00 | 163.00 | 164.00 | 164.00 | 1,651 |
| 2023-04-06 | 164.80 | 168.00 | 162.00 | 166.80 | 166.80 | 3,542 |
| 2023-04-05 | 162.00 | 164.60 | 160.00 | 163.60 | 163.60 | 53,257 |
| 2023-04-04 | 160.80 | 162.20 | 160.80 | 161.40 | 161.40 | 3,167 |
| 2023-04-03 | 160.00 | 162.00 | 160.00 | 160.80 | 160.80 | 4,366 |
| 2023-03-31 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1,556 |
| 2023-03-30 | 161.80 | 162.00 | 157.20 | 158.00 | 158.00 | 2,786 |
| 2023-03-29 | 162.00 | 162.00 | 158.20 | 162.00 | 162.00 | 1,846 |
| 2023-03-28 | 161.00 | 162.60 | 158.40 | 162.00 | 162.00 | 1,114 |
| 2023-03-27 | 162.60 | 162.60 | 152.40 | 159.60 | 159.60 | 4,697 |
| 2023-03-24 | 158.00 | 160.20 | 149.00 | 151.00 | 151.00 | 4,460 |
| 2023-03-23 | 145.00 | 158.00 | 145.00 | 158.00 | 158.00 | 3,118 |
| 2023-03-22 | 149.60 | 153.00 | 147.00 | 150.40 | 150.40 | 2,011 |
| 2023-03-21 | 146.00 | 154.00 | 145.80 | 149.60 | 149.60 | 5,981 |
| 2023-03-20 | 154.80 | 159.20 | 141.20 | 146.00 | 146.00 | 5,491 |
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.