Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 160.80 | 160.80 | 150.00 | 150.00 | 150.00 | 5,245 |
| 2023-03-16 | 160.80 | 160.80 | 157.60 | 159.60 | 159.60 | 2,436 |
| 2023-03-15 | 161.80 | 162.20 | 153.20 | 160.80 | 160.80 | 1,650 |
| 2023-03-14 | 157.40 | 161.80 | 156.00 | 161.80 | 161.80 | 3,087 |
| 2023-03-13 | 161.60 | 161.60 | 153.20 | 157.00 | 157.00 | 3,679 |
| 2023-03-10 | 161.60 | 161.80 | 156.40 | 161.60 | 161.60 | 4,017 |
| 2023-03-09 | 161.80 | 162.60 | 160.00 | 161.60 | 161.60 | 3,587 |
| 2023-03-08 | 163.00 | 163.00 | 160.20 | 162.60 | 162.60 | 5,864 |
| 2023-03-07 | 165.00 | 165.00 | 162.20 | 164.00 | 164.00 | 3,947 |
| 2023-03-06 | 166.60 | 169.00 | 165.00 | 166.00 | 166.00 | 4,308 |
| 2023-03-03 | 169.80 | 169.80 | 165.20 | 166.60 | 166.60 | 5,683 |
| 2023-03-02 | 164.00 | 167.40 | 162.00 | 167.40 | 167.40 | 7,726 |
| 2023-03-01 | 158.40 | 167.60 | 158.40 | 163.40 | 163.40 | 9,968 |
| 2023-02-28 | 158.80 | 161.60 | 156.00 | 158.40 | 158.40 | 1,677 |
| 2023-02-27 | 160.20 | 163.40 | 157.00 | 158.80 | 158.80 | 2,707 |
| 2023-02-24 | 159.60 | 168.60 | 158.20 | 160.20 | 160.20 | 19,668 |
| 2023-02-23 | 161.40 | 161.40 | 157.20 | 159.60 | 159.60 | 8,063 |
| 2023-02-22 | 168.00 | 168.00 | 160.00 | 161.20 | 161.20 | 9,461 |
| 2023-02-21 | 175.20 | 175.40 | 167.00 | 168.00 | 168.00 | 5,789 |
| 2023-02-20 | 180.60 | 180.60 | 175.00 | 175.60 | 175.60 | 5,368 |
| 2023-02-17 | 186.80 | 186.80 | 178.20 | 180.60 | 180.60 | 4,712 |
| 2023-02-16 | 187.80 | 187.80 | 185.40 | 186.80 | 186.80 | 3,124 |
| 2023-02-15 | 184.40 | 189.80 | 182.60 | 185.00 | 185.00 | 3,534 |
| 2023-02-14 | 193.00 | 193.00 | 182.20 | 184.40 | 184.40 | 10,768 |
| 2023-02-13 | 198.20 | 198.20 | 175.80 | 193.20 | 193.20 | 5,942 |
| 2023-02-10 | 206.00 | 220.00 | 195.00 | 198.60 | 198.60 | 27,536 |
| 2023-02-09 | 187.20 | 196.80 | 180.40 | 195.00 | 195.00 | 5,603 |
| 2023-02-08 | 195.20 | 196.80 | 190.00 | 190.00 | 190.00 | 3,132 |
| 2023-02-07 | 190.20 | 196.80 | 189.60 | 192.80 | 192.80 | 4,789 |
| 2023-02-06 | 181.40 | 190.40 | 181.40 | 189.80 | 189.80 | 4,468 |
| 2023-02-03 | 181.20 | 186.80 | 176.20 | 181.20 | 181.20 | 5,441 |
| 2023-02-02 | 172.80 | 182.80 | 171.20 | 175.00 | 175.00 | 7,008 |
| 2023-02-01 | 179.20 | 179.20 | 172.20 | 172.60 | 172.60 | 6,876 |
| 2023-01-31 | 185.00 | 188.00 | 177.40 | 179.20 | 179.20 | 7,613 |
| 2023-01-30 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 4,673 |
| 2023-01-27 | 190.00 | 190.00 | 186.60 | 188.00 | 188.00 | 3,610 |
| 2023-01-26 | 186.00 | 190.00 | 186.00 | 186.80 | 186.80 | 2,952 |
| 2023-01-25 | 197.00 | 197.00 | 182.20 | 186.00 | 186.00 | 5,849 |
| 2023-01-24 | 196.80 | 196.80 | 194.00 | 194.20 | 194.20 | 4,904 |
| 2023-01-23 | 193.00 | 197.60 | 189.60 | 194.00 | 194.00 | 9,316 |
| 2023-01-20 | 199.60 | 199.80 | 187.00 | 187.40 | 187.40 | 10,227 |
| 2023-01-19 | 199.80 | 202.50 | 197.20 | 199.60 | 199.60 | 5,791 |
| 2023-01-18 | 207.50 | 213.50 | 196.00 | 199.80 | 199.80 | 11,601 |
| 2023-01-17 | 204.00 | 214.00 | 200.00 | 206.50 | 206.50 | 17,846 |
| 2023-01-16 | 186.00 | 205.00 | 186.00 | 200.50 | 200.50 | 58,747 |
| 2023-01-13 | 175.80 | 175.80 | 169.20 | 170.40 | 170.40 | 1,117 |
| 2023-01-12 | 174.00 | 175.00 | 165.80 | 172.00 | 172.00 | 2,234 |
| 2023-01-11 | 168.80 | 180.00 | 168.80 | 171.00 | 171.00 | 2,692 |
| 2023-01-10 | 169.60 | 170.80 | 160.20 | 168.80 | 168.80 | 1,496 |
| 2023-01-09 | 170.00 | 170.00 | 165.00 | 169.60 | 169.60 | 2,028 |
| 2023-01-05 | 170.00 | 173.60 | 166.00 | 167.00 | 167.00 | 410 |
| 2023-01-04 | 172.80 | 173.60 | 165.20 | 167.00 | 167.00 | 2,261 |
| 2023-01-03 | 170.00 | 178.80 | 164.80 | 172.20 | 172.20 | 2,906 |
| 2023-01-02 | 156.00 | 179.00 | 156.00 | 164.00 | 164.00 | 2,825 |
| 2022-12-30 | 144.00 | 155.80 | 144.00 | 155.00 | 155.00 | 6,484 |
| 2022-12-29 | 149.80 | 149.80 | 138.00 | 143.60 | 143.60 | 836 |
| 2022-12-28 | 153.00 | 153.00 | 145.40 | 145.40 | 145.40 | 1,234 |
| 2022-12-27 | 141.80 | 154.80 | 140.20 | 148.80 | 148.80 | 1,740 |
| 2022-12-23 | 135.00 | 146.00 | 133.40 | 141.80 | 141.80 | 3,202 |
| 2022-12-22 | 138.00 | 144.80 | 130.60 | 135.00 | 135.00 | 804 |
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.