Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 248.00 | 248.00 | 230.50 | 237.50 | 237.50 | 2,516 |
| 2022-04-05 | 235.00 | 251.00 | 233.00 | 243.00 | 243.00 | 10,938 |
| 2022-04-04 | 225.00 | 258.00 | 223.00 | 235.00 | 235.00 | 3,524 |
| 2022-04-01 | 222.50 | 225.00 | 217.00 | 225.00 | 225.00 | 3,184 |
| 2022-03-31 | 223.00 | 223.00 | 213.00 | 223.00 | 223.00 | 2,899 |
| 2022-03-30 | 224.50 | 225.00 | 217.00 | 223.00 | 223.00 | 2,298 |
| 2022-03-29 | 223.50 | 225.50 | 215.50 | 224.50 | 224.50 | 8,022 |
| 2022-03-28 | 205.50 | 220.50 | 205.50 | 218.50 | 218.50 | 3,799 |
| 2022-03-25 | 202.50 | 207.00 | 201.00 | 203.50 | 203.50 | 34,311 |
| 2022-03-24 | 208.00 | 209.50 | 200.00 | 201.00 | 201.00 | 5,106 |
| 2022-03-23 | 211.00 | 211.00 | 205.00 | 210.00 | 210.00 | 2,732 |
| 2022-03-22 | 214.00 | 217.00 | 209.00 | 211.00 | 211.00 | 4,084 |
| 2022-03-21 | 218.00 | 218.00 | 209.50 | 211.00 | 211.00 | 6,989 |
| 2022-03-18 | 238.00 | 238.00 | 215.00 | 218.00 | 218.00 | 13,439 |
| 2022-03-17 | 204.00 | 238.00 | 202.50 | 233.50 | 233.50 | 13,067 |
| 2022-03-16 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 8,460 |
| 2022-03-15 | 209.00 | 210.00 | 197.00 | 203.00 | 203.00 | 8,028 |
| 2022-03-14 | 199.60 | 209.50 | 199.60 | 208.00 | 208.00 | 2,145 |
| 2022-03-11 | 200.00 | 205.50 | 198.20 | 199.60 | 199.60 | 8,173 |
| 2022-03-10 | 200.00 | 208.00 | 195.20 | 198.00 | 198.00 | 4,499 |
| 2022-03-09 | 186.60 | 198.00 | 186.60 | 198.00 | 198.00 | 222,137 |
| 2022-03-08 | 187.80 | 196.00 | 180.60 | 186.60 | 186.60 | 7,627 |
| 2022-03-07 | 188.20 | 192.80 | 175.00 | 187.80 | 187.80 | 10,071 |
| 2022-03-04 | 196.80 | 197.20 | 185.60 | 188.40 | 188.40 | 9,574 |
| 2022-03-03 | 212.00 | 218.00 | 200.00 | 200.00 | 200.00 | 5,468 |
| 2022-03-02 | 218.50 | 218.50 | 206.00 | 211.50 | 211.50 | 12,407 |
| 2022-03-01 | 230.50 | 234.00 | 223.00 | 223.50 | 223.50 | 7,212 |
| 2022-02-28 | 236.00 | 278.00 | 230.00 | 235.00 | 235.00 | 4,684 |
| 2022-02-25 | 230.00 | 248.00 | 228.00 | 235.00 | 235.00 | 5,361 |
| 2022-02-24 | 238.00 | 238.00 | 225.00 | 229.50 | 229.50 | 4,429 |
| 2022-02-23 | 242.00 | 248.50 | 240.00 | 241.00 | 241.00 | 4,109 |
| 2022-02-22 | 235.00 | 245.50 | 226.50 | 242.00 | 242.00 | 3,353 |
| 2022-02-21 | 244.00 | 246.00 | 232.50 | 235.00 | 235.00 | 8,794 |
| 2022-02-18 | 249.00 | 251.50 | 241.50 | 244.00 | 244.00 | 4,272 |
| 2022-02-17 | 262.50 | 264.00 | 248.00 | 249.00 | 249.00 | 5,196 |
| 2022-02-16 | 259.00 | 275.00 | 254.00 | 262.50 | 262.50 | 10,238 |
| 2022-02-15 | 248.50 | 261.50 | 245.00 | 257.00 | 257.00 | 165,228 |
| 2022-02-14 | 263.50 | 263.50 | 241.50 | 248.50 | 248.50 | 10,950 |
| 2022-02-11 | 269.50 | 269.50 | 263.50 | 264.50 | 264.50 | 4,974 |
| 2022-02-10 | 267.50 | 270.00 | 262.00 | 269.50 | 269.50 | 12,399 |
| 2022-02-09 | 280.00 | 280.00 | 273.50 | 276.00 | 276.00 | 8,503 |
| 2022-02-08 | 279.50 | 282.50 | 276.00 | 280.00 | 280.00 | 5,571 |
| 2022-02-07 | 281.00 | 304.50 | 275.00 | 279.00 | 279.00 | 4,103 |
| 2022-02-04 | 318.00 | 318.00 | 276.00 | 279.50 | 279.50 | 7,762 |
| 2022-02-03 | 303.50 | 303.50 | 288.50 | 288.50 | 288.50 | 4,919 |
| 2022-02-02 | 306.00 | 315.00 | 302.50 | 303.50 | 303.50 | 6,217 |
| 2022-02-01 | 297.50 | 305.50 | 295.00 | 305.00 | 305.00 | 8,683 |
| 2022-01-31 | 280.00 | 293.50 | 278.50 | 291.00 | 291.00 | 4,929 |
| 2022-01-28 | 279.50 | 282.50 | 271.00 | 280.00 | 280.00 | 4,911 |
| 2022-01-27 | 289.00 | 289.00 | 276.50 | 278.00 | 278.00 | 9,003 |
| 2022-01-26 | 275.50 | 289.00 | 275.50 | 289.00 | 289.00 | 8,792 |
| 2022-01-25 | 274.50 | 281.00 | 272.00 | 274.00 | 274.00 | 18,854 |
| 2022-01-24 | 288.50 | 288.50 | 265.00 | 274.00 | 274.00 | 13,169 |
| 2022-01-21 | 301.00 | 301.00 | 283.50 | 288.50 | 288.50 | 13,976 |
| 2022-01-20 | 305.50 | 310.00 | 301.00 | 301.50 | 301.50 | 14,338 |
| 2022-01-19 | 314.00 | 314.00 | 298.50 | 307.00 | 307.00 | 12,174 |
| 2022-01-18 | 333.00 | 333.00 | 310.50 | 314.00 | 314.00 | 11,765 |
| 2022-01-17 | 330.00 | 335.50 | 322.00 | 333.00 | 333.00 | 10,086 |
| 2022-01-14 | 348.00 | 348.00 | 337.00 | 338.50 | 338.50 | 3,215 |
| 2022-01-13 | 356.00 | 356.00 | 347.50 | 352.00 | 352.00 | 8,514 |
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.