Lyko Group A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	69.300	70.900	65.000	67.400	67.400	29,946
2026-04-28	74.700	74.700	67.800	69.400	69.400	18,602
2026-04-27	76.100	77.400	72.400	74.800	74.800	13,400
2026-04-24	76.100	78.400	72.100	75.300	75.300	10,991
2026-04-23	76.100	78.400	71.100	76.300	76.300	18,601
2026-04-22	69.900	79.700	67.900	76.200	76.200	18,297
2026-04-21	63.400	70.400	63.400	69.800	69.800	15,652
2026-04-20	63.700	63.700	62.500	63.100	63.100	2,791
2026-04-17	63.600	63.800	62.200	62.800	62.800	7,301
2026-04-16	61.600	63.700	61.200	63.500	63.500	10,493
2026-04-15	61.200	61.900	61.100	61.800	61.800	5,930
2026-04-14	61.900	63.100	61.100	61.900	61.900	8,060
2026-04-13	62.200	62.900	61.000	61.800	61.800	5,961
2026-04-10	62.700	63.000	59.800	61.700	61.700	25,793
2026-04-09	63.100	66.400	61.900	62.200	62.200	4,140
2026-04-08	61.300	63.500	61.300	62.700	62.700	5,191
2026-04-07	61.100	63.100	60.300	61.300	61.300	12,785
2026-04-02	61.100	61.300	57.500	61.000	61.000	8,932
2026-04-01	61.200	63.100	60.000	60.000	60.000	28,886
2026-03-31	62.000	63.600	59.000	61.100	61.100	34,728
2026-03-30	65.100	65.100	61.500	62.400	62.400	11,749
2026-03-27	68.800	68.800	65.000	65.100	65.100	4,204
2026-03-26	68.500	74.500	66.500	67.600	67.600	10,963
2026-03-25	63.600	69.000	63.600	68.000	68.000	8,337
2026-03-24	67.300	67.500	63.500	63.500	63.500	1,256
2026-03-23	61.400	68.900	61.000	67.300	67.300	8,201
2026-03-20	65.300	65.300	61.400	62.000	62.000	4,311
2026-03-19	65.300	65.300	62.900	62.900	62.900	1,742
2026-03-18	64.500	65.300	61.600	65.200	65.200	13,611
2026-03-17	67.100	67.500	64.500	66.100	66.100	6,360
2026-03-16	68.100	69.100	67.200	67.500	67.500	9,730
2026-03-13	68.000	70.600	65.700	67.700	67.700	12,315
2026-03-12	66.800	68.800	65.000	68.700	68.700	3,688
2026-03-11	67.600	67.900	65.200	67.400	67.400	4,961
2026-03-10	70.200	70.900	65.800	67.200	67.200	17,411
2026-03-09	72.100	72.100	68.000	69.000	69.000	6,786
2026-03-06	72.600	73.300	71.300	71.900	71.900	4,461
2026-03-05	72.300	73.900	70.000	71.900	71.900	15,231
2026-03-04	72.000	73.300	71.100	72.400	72.400	6,280
2026-03-03	73.100	73.100	70.900	72.000	72.000	5,511
2026-03-02	75.400	75.700	72.400	74.800	74.800	13,901
2026-02-27	78.400	78.400	75.200	77.000	77.000	5,279
2026-02-26	78.600	78.600	75.000	77.600	77.600	19,787
2026-02-25	77.400	78.500	74.000	78.500	78.500	10,918
2026-02-24	75.700	78.000	74.200	78.000	78.000	5,627
2026-02-23	77.400	78.300	74.200	77.500	77.500	4,890
2026-02-20	75.700	77.000	74.700	75.700	75.700	4,852
2026-02-19	78.000	79.900	75.200	77.000	77.000	9,383
2026-02-18	75.500	78.800	72.600	77.600	77.600	152,274
2026-02-17	80.700	82.200	73.100	76.800	76.800	22,282
2026-02-16	75.700	84.500	75.700	80.600	80.600	33,095
2026-02-13	71.400	77.100	71.400	75.700	75.700	39,009
2026-02-12	68.900	72.000	68.800	70.000	70.000	27,092
2026-02-11	70.700	71.300	68.800	69.900	69.900	27,042
2026-02-10	69.500	73.400	69.500	70.800	70.800	24,809
2026-02-09	72.300	74.000	68.800	70.200	70.200	62,470
2026-02-06	73.400	76.800	71.400	75.700	75.700	12,294
2026-02-05	76.100	76.100	72.100	73.700	73.700	21,354
2026-02-04	80.000	87.000	74.500	76.200	76.200	46,054
2026-02-03	86.400	86.400	80.100	81.600	81.600	29,009

← NewerPage 3 of 21 · 1,260 trading daysOlder →

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.