Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 190.00 | 191.00 | 188.00 | 190.60 | 190.60 | 1,748 |
| 2022-07-05 | 192.40 | 194.00 | 187.40 | 190.00 | 190.00 | 4,520 |
| 2022-07-04 | 192.00 | 192.00 | 188.20 | 190.80 | 190.80 | 1,117 |
| 2022-07-01 | 194.00 | 194.00 | 188.80 | 192.00 | 192.00 | 3,223 |
| 2022-06-30 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1,315 |
| 2022-06-29 | 198.40 | 198.40 | 190.00 | 190.40 | 190.40 | 4,468 |
| 2022-06-28 | 198.80 | 200.00 | 197.00 | 198.40 | 198.40 | 1,707 |
| 2022-06-27 | 201.50 | 202.00 | 196.20 | 198.80 | 198.80 | 3,760 |
| 2022-06-23 | 204.00 | 204.00 | 199.00 | 201.50 | 201.50 | 2,302 |
| 2022-06-22 | 205.00 | 205.00 | 197.20 | 204.00 | 204.00 | 3,902 |
| 2022-06-21 | 205.00 | 205.00 | 202.50 | 205.00 | 205.00 | 2,328 |
| 2022-06-20 | 210.00 | 215.00 | 198.00 | 205.00 | 205.00 | 4,820 |
| 2022-06-17 | 200.00 | 213.50 | 197.80 | 209.00 | 209.00 | 4,641 |
| 2022-06-16 | 201.00 | 210.00 | 194.40 | 203.00 | 203.00 | 4,756 |
| 2022-06-15 | 201.00 | 203.00 | 195.20 | 201.00 | 201.00 | 3,125 |
| 2022-06-14 | 193.00 | 202.50 | 190.00 | 201.00 | 201.00 | 4,561 |
| 2022-06-13 | 202.00 | 203.00 | 191.20 | 202.00 | 202.00 | 6,500 |
| 2022-06-10 | 195.00 | 203.50 | 191.00 | 200.00 | 200.00 | 6,616 |
| 2022-06-09 | 210.00 | 210.00 | 195.00 | 195.40 | 195.40 | 3,445 |
| 2022-06-08 | 211.00 | 216.00 | 206.00 | 209.00 | 209.00 | 3,863 |
| 2022-06-07 | 220.50 | 220.50 | 213.50 | 215.00 | 215.00 | 2,537 |
| 2022-06-03 | 223.50 | 224.00 | 217.00 | 220.50 | 220.50 | 4,409 |
| 2022-06-02 | 217.00 | 223.50 | 213.00 | 223.50 | 223.50 | 2,430 |
| 2022-06-01 | 220.00 | 225.00 | 216.50 | 217.00 | 217.00 | 2,526 |
| 2022-05-31 | 219.50 | 229.00 | 213.50 | 221.00 | 221.00 | 7,003 |
| 2022-05-30 | 221.00 | 226.00 | 218.00 | 226.00 | 226.00 | 5,994 |
| 2022-05-27 | 208.50 | 221.00 | 207.00 | 221.00 | 221.00 | 2,972 |
| 2022-05-25 | 207.50 | 209.00 | 202.50 | 207.00 | 207.00 | 2,066 |
| 2022-05-24 | 208.00 | 209.00 | 203.00 | 207.50 | 207.50 | 2,172 |
| 2022-05-23 | 207.50 | 210.00 | 202.50 | 210.00 | 210.00 | 1,799 |
| 2022-05-20 | 206.00 | 210.00 | 203.00 | 207.50 | 207.50 | 2,169 |
| 2022-05-19 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 555 |
| 2022-05-18 | 205.00 | 216.00 | 205.00 | 208.50 | 208.50 | 2,327 |
| 2022-05-17 | 201.00 | 204.50 | 201.00 | 204.50 | 204.50 | 1,424 |
| 2022-05-16 | 203.00 | 203.00 | 200.50 | 201.00 | 201.00 | 527 |
| 2022-05-13 | 199.60 | 203.00 | 199.00 | 203.00 | 203.00 | 2,008 |
| 2022-05-12 | 199.00 | 199.00 | 195.20 | 199.00 | 199.00 | 1,564 |
| 2022-05-11 | 194.80 | 199.00 | 191.20 | 196.40 | 196.40 | 1,586 |
| 2022-05-10 | 194.20 | 194.80 | 191.00 | 194.80 | 194.80 | 1,129 |
| 2022-05-09 | 195.00 | 204.50 | 186.40 | 190.60 | 190.60 | 2,639 |
| 2022-05-06 | 196.00 | 198.80 | 191.00 | 193.80 | 193.80 | 2,504 |
| 2022-05-05 | 201.00 | 203.00 | 196.00 | 196.00 | 196.00 | 458 |
| 2022-05-04 | 203.50 | 203.50 | 196.40 | 198.20 | 198.20 | 2,318 |
| 2022-05-03 | 205.00 | 206.50 | 195.00 | 203.50 | 203.50 | 3,907 |
| 2022-05-02 | 197.80 | 207.50 | 188.40 | 205.00 | 205.00 | 104,430 |
| 2022-04-29 | 194.60 | 194.80 | 190.40 | 194.00 | 194.00 | 3,315 |
| 2022-04-28 | 200.50 | 205.00 | 189.00 | 194.60 | 194.60 | 8,199 |
| 2022-04-27 | 218.00 | 218.00 | 190.00 | 200.00 | 200.00 | 18,616 |
| 2022-04-26 | 218.00 | 219.00 | 213.00 | 218.50 | 218.50 | 3,204 |
| 2022-04-25 | 217.50 | 220.00 | 216.00 | 219.50 | 219.50 | 1,142 |
| 2022-04-22 | 226.00 | 226.00 | 217.00 | 219.50 | 219.50 | 3,492 |
| 2022-04-21 | 225.00 | 231.00 | 221.00 | 226.00 | 226.00 | 2,474 |
| 2022-04-20 | 229.50 | 230.50 | 223.00 | 226.00 | 226.00 | 3,293 |
| 2022-04-19 | 234.50 | 234.50 | 225.00 | 229.50 | 229.50 | 3,344 |
| 2022-04-14 | 230.00 | 235.00 | 227.50 | 234.50 | 234.50 | 2,021 |
| 2022-04-13 | 238.50 | 241.00 | 229.00 | 230.00 | 230.00 | 4,337 |
| 2022-04-12 | 249.50 | 249.50 | 236.50 | 238.50 | 238.50 | 7,328 |
| 2022-04-11 | 252.00 | 256.50 | 242.50 | 250.00 | 250.00 | 6,660 |
| 2022-04-08 | 239.50 | 257.00 | 239.00 | 246.50 | 246.50 | 8,748 |
| 2022-04-07 | 237.50 | 239.00 | 232.00 | 239.00 | 239.00 | 1,121 |
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.