Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 360.00 | 360.00 | 353.00 | 358.00 | 358.00 | 3,250 |
| 2022-01-11 | 362.00 | 362.00 | 352.00 | 360.00 | 360.00 | 6,354 |
| 2022-01-10 | 382.00 | 385.50 | 362.50 | 362.50 | 362.50 | 6,128 |
| 2022-01-07 | 392.00 | 392.00 | 380.00 | 382.00 | 382.00 | 4,993 |
| 2022-01-05 | 392.50 | 394.00 | 380.00 | 392.00 | 392.00 | 8,045 |
| 2022-01-04 | 372.00 | 392.50 | 372.00 | 392.50 | 392.50 | 8,658 |
| 2022-01-03 | 375.00 | 380.00 | 371.50 | 378.00 | 378.00 | 23,592 |
| 2021-12-30 | 374.00 | 376.50 | 370.50 | 375.00 | 375.00 | 3,165 |
| 2021-12-29 | 374.50 | 375.50 | 368.50 | 374.00 | 374.00 | 2,770 |
| 2021-12-28 | 379.00 | 379.00 | 368.50 | 373.00 | 373.00 | 7,131 |
| 2021-12-27 | 376.00 | 380.50 | 376.00 | 379.00 | 379.00 | 4,384 |
| 2021-12-23 | 378.50 | 379.50 | 370.50 | 376.00 | 376.00 | 4,334 |
| 2021-12-22 | 378.00 | 380.00 | 377.00 | 378.00 | 378.00 | 13,347 |
| 2021-12-21 | 359.50 | 379.00 | 359.50 | 374.00 | 374.00 | 68,461 |
| 2021-12-20 | 343.50 | 359.00 | 340.50 | 357.50 | 357.50 | 9,945 |
| 2021-12-17 | 340.00 | 344.00 | 339.00 | 343.50 | 343.50 | 4,105 |
| 2021-12-16 | 337.00 | 340.00 | 335.50 | 338.00 | 338.00 | 1,793 |
| 2021-12-15 | 336.00 | 340.00 | 329.50 | 337.00 | 337.00 | 8,429 |
| 2021-12-14 | 336.00 | 336.00 | 331.50 | 336.00 | 336.00 | 4,327 |
| 2021-12-13 | 332.00 | 336.00 | 330.00 | 336.00 | 336.00 | 4,894 |
| 2021-12-10 | 332.50 | 334.00 | 326.00 | 334.00 | 334.00 | 4,850 |
| 2021-12-09 | 332.00 | 332.50 | 325.00 | 332.50 | 332.50 | 2,438 |
| 2021-12-08 | 331.50 | 333.00 | 325.00 | 332.00 | 332.00 | 2,729 |
| 2021-12-07 | 334.00 | 334.00 | 299.50 | 332.00 | 332.00 | 4,933 |
| 2021-12-06 | 335.00 | 335.50 | 324.00 | 334.00 | 334.00 | 27,377 |
| 2021-12-03 | 336.00 | 336.00 | 330.00 | 335.00 | 335.00 | 2,610 |
| 2021-12-02 | 339.00 | 339.00 | 329.50 | 336.00 | 336.00 | 19,126 |
| 2021-12-01 | 330.00 | 347.00 | 325.00 | 340.00 | 340.00 | 8,978 |
| 2021-11-30 | 315.50 | 329.00 | 311.00 | 329.00 | 329.00 | 12,754 |
| 2021-11-29 | 308.00 | 318.00 | 308.00 | 315.50 | 315.50 | 4,442 |
| 2021-11-26 | 299.50 | 309.00 | 293.50 | 308.00 | 308.00 | 31,450 |
| 2021-11-25 | 306.00 | 306.00 | 299.00 | 302.50 | 302.50 | 7,004 |
| 2021-11-24 | 308.00 | 309.00 | 305.00 | 307.00 | 307.00 | 1,536 |
| 2021-11-23 | 311.00 | 311.00 | 304.50 | 308.00 | 308.00 | 2,495 |
| 2021-11-22 | 311.00 | 311.00 | 306.50 | 311.00 | 311.00 | 2,309 |
| 2021-11-19 | 310.50 | 311.00 | 308.00 | 311.00 | 311.00 | 1,110 |
| 2021-11-18 | 310.50 | 311.00 | 307.00 | 310.50 | 310.50 | 1,578 |
| 2021-11-17 | 311.00 | 311.00 | 305.00 | 310.50 | 310.50 | 2,171 |
| 2021-11-16 | 311.00 | 311.00 | 308.00 | 311.00 | 311.00 | 1,828 |
| 2021-11-15 | 310.00 | 312.00 | 307.00 | 312.00 | 312.00 | 1,693 |
| 2021-11-12 | 311.50 | 312.00 | 307.00 | 310.00 | 310.00 | 4,090 |
| 2021-11-11 | 312.50 | 312.50 | 306.50 | 312.00 | 312.00 | 30,344 |
| 2021-11-10 | 315.00 | 315.50 | 305.00 | 313.00 | 313.00 | 6,944 |
| 2021-11-09 | 315.00 | 317.50 | 309.50 | 314.50 | 314.50 | 31,582 |
| 2021-11-08 | 315.00 | 315.00 | 308.50 | 315.00 | 315.00 | 4,246 |
| 2021-11-05 | 313.50 | 316.50 | 306.50 | 316.50 | 316.50 | 6,519 |
| 2021-11-04 | 316.00 | 319.50 | 307.50 | 313.50 | 313.50 | 5,818 |
| 2021-11-03 | 303.50 | 319.50 | 303.50 | 316.00 | 316.00 | 11,632 |
| 2021-11-02 | 299.50 | 304.00 | 293.00 | 302.50 | 302.50 | 9,601 |
| 2021-11-01 | 286.00 | 294.50 | 285.50 | 292.00 | 292.00 | 51,195 |
| 2021-10-29 | 285.00 | 285.50 | 282.00 | 285.50 | 285.50 | 18,666 |
| 2021-10-28 | 286.00 | 286.00 | 280.00 | 285.00 | 285.00 | 104,594 |
| 2021-10-27 | 275.00 | 287.50 | 274.00 | 285.50 | 285.50 | 35,394 |
| 2021-10-26 | 270.00 | 270.50 | 262.00 | 269.00 | 269.00 | 9,412 |
| 2021-10-25 | 261.00 | 269.50 | 261.00 | 268.00 | 268.00 | 4,099 |
| 2021-10-22 | 260.00 | 265.50 | 257.50 | 260.50 | 260.50 | 5,907 |
| 2021-10-21 | 267.00 | 268.00 | 254.50 | 264.00 | 264.00 | 10,736 |
← NewerPage 21 of 21 · 1,257 trading days
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.