Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 145.80 | 145.80 | 137.00 | 139.40 | 139.40 | 912 |
| 2022-12-20 | 148.20 | 148.20 | 142.00 | 145.80 | 145.80 | 1,194 |
| 2022-12-19 | 149.00 | 149.00 | 141.20 | 148.20 | 148.20 | 910 |
| 2022-12-16 | 150.00 | 152.00 | 140.20 | 149.00 | 149.00 | 1,192 |
| 2022-12-15 | 143.20 | 154.80 | 143.20 | 145.80 | 145.80 | 822 |
| 2022-12-14 | 144.00 | 144.80 | 139.00 | 143.80 | 143.80 | 409 |
| 2022-12-13 | 138.80 | 145.00 | 132.00 | 144.00 | 144.00 | 4,429 |
| 2022-12-12 | 134.80 | 140.00 | 134.00 | 138.80 | 138.80 | 1,065 |
| 2022-12-09 | 138.00 | 138.00 | 130.00 | 135.00 | 135.00 | 1,390 |
| 2022-12-08 | 139.20 | 140.00 | 139.00 | 140.00 | 140.00 | 554 |
| 2022-12-07 | 140.80 | 142.00 | 136.00 | 138.40 | 138.40 | 3,490 |
| 2022-12-06 | 140.80 | 140.80 | 138.40 | 140.60 | 140.60 | 423 |
| 2022-12-05 | 140.40 | 142.00 | 138.00 | 140.80 | 140.80 | 713 |
| 2022-12-02 | 141.00 | 141.00 | 138.00 | 140.40 | 140.40 | 2,166 |
| 2022-12-01 | 141.00 | 141.00 | 138.60 | 139.80 | 139.80 | 1,001 |
| 2022-11-30 | 142.00 | 142.00 | 139.60 | 141.00 | 141.00 | 1,575 |
| 2022-11-29 | 142.00 | 142.00 | 137.00 | 142.00 | 142.00 | 667 |
| 2022-11-28 | 141.80 | 142.00 | 138.60 | 142.00 | 142.00 | 3,822 |
| 2022-11-25 | 141.80 | 142.00 | 138.20 | 141.80 | 141.80 | 1,203 |
| 2022-11-24 | 143.80 | 143.80 | 138.20 | 141.80 | 141.80 | 569 |
| 2022-11-23 | 132.00 | 143.40 | 132.00 | 142.20 | 142.20 | 2,690 |
| 2022-11-22 | 135.60 | 135.60 | 132.00 | 132.00 | 132.00 | 1,969 |
| 2022-11-21 | 146.00 | 146.00 | 130.40 | 135.60 | 135.60 | 3,616 |
| 2022-11-18 | 147.80 | 148.00 | 144.60 | 146.20 | 146.20 | 2,969 |
| 2022-11-17 | 148.80 | 149.60 | 145.20 | 147.80 | 147.80 | 1,052 |
| 2022-11-16 | 151.00 | 153.00 | 143.60 | 149.80 | 149.80 | 2,019 |
| 2022-11-15 | 159.40 | 159.40 | 143.40 | 151.00 | 151.00 | 3,732 |
| 2022-11-14 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1,919 |
| 2022-11-11 | 157.00 | 157.80 | 155.80 | 157.00 | 157.00 | 773 |
| 2022-11-10 | 156.20 | 159.60 | 144.80 | 156.40 | 156.40 | 1,583 |
| 2022-11-09 | 157.00 | 157.00 | 141.60 | 156.20 | 156.20 | 2,191 |
| 2022-11-08 | 157.00 | 159.60 | 154.00 | 157.00 | 157.00 | 1,990 |
| 2022-11-07 | 157.00 | 158.80 | 155.00 | 157.00 | 157.00 | 2,868 |
| 2022-11-04 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 314 |
| 2022-11-03 | 158.40 | 160.00 | 155.20 | 159.00 | 159.00 | 2,337 |
| 2022-11-02 | 157.60 | 160.40 | 157.00 | 158.40 | 158.40 | 2,201 |
| 2022-11-01 | 151.40 | 163.00 | 151.40 | 157.40 | 157.40 | 3,126 |
| 2022-10-31 | 165.80 | 174.00 | 151.00 | 151.40 | 151.40 | 10,357 |
| 2022-10-28 | 139.20 | 172.40 | 139.00 | 165.80 | 165.80 | 11,100 |
| 2022-10-27 | 120.60 | 141.60 | 120.60 | 138.40 | 138.40 | 5,640 |
| 2022-10-26 | 120.00 | 120.60 | 118.80 | 120.60 | 120.60 | 3,437 |
| 2022-10-25 | 119.80 | 119.80 | 117.00 | 118.80 | 118.80 | 1,184 |
| 2022-10-24 | 117.00 | 119.40 | 116.80 | 119.20 | 119.20 | 3,291 |
| 2022-10-21 | 118.40 | 118.40 | 113.20 | 115.80 | 115.80 | 1,817 |
| 2022-10-20 | 116.60 | 118.80 | 113.00 | 116.80 | 116.80 | 4,753 |
| 2022-10-19 | 122.80 | 122.80 | 116.20 | 116.40 | 116.40 | 40,095 |
| 2022-10-18 | 113.20 | 122.80 | 113.00 | 117.00 | 117.00 | 230,510 |
| 2022-10-17 | 100.80 | 100.80 | 99.900 | 100.00 | 100.00 | 6,371 |
| 2022-10-14 | 100.20 | 103.00 | 97.600 | 101.00 | 101.00 | 5,686 |
| 2022-10-13 | 100.80 | 100.80 | 99.000 | 99.600 | 99.600 | 1,310 |
| 2022-10-12 | 103.00 | 103.00 | 100.80 | 100.80 | 100.80 | 2,908 |
| 2022-10-11 | 105.60 | 105.80 | 102.80 | 103.00 | 103.00 | 3,519 |
| 2022-10-10 | 114.80 | 114.80 | 102.00 | 107.60 | 107.60 | 12,447 |
| 2022-10-07 | 116.40 | 117.60 | 111.40 | 115.00 | 115.00 | 1,130 |
| 2022-10-06 | 127.00 | 127.00 | 114.20 | 116.40 | 116.40 | 6,254 |
| 2022-10-05 | 121.60 | 126.60 | 119.00 | 120.40 | 120.40 | 1,430 |
| 2022-10-04 | 124.00 | 124.00 | 114.80 | 121.60 | 121.60 | 3,126 |
| 2022-10-03 | 122.00 | 125.40 | 112.20 | 120.60 | 120.60 | 2,603 |
| 2022-09-30 | 127.00 | 131.60 | 118.00 | 120.20 | 120.20 | 3,767 |
| 2022-09-29 | 136.80 | 136.80 | 119.60 | 126.80 | 126.80 | 4,501 |
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.