Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 93.500 | 94.800 | 86.000 | 86.700 | 86.700 | 24,180 |
| 2026-01-30 | 93.900 | 96.500 | 93.000 | 93.400 | 93.400 | 54,342 |
| 2026-01-29 | 103.00 | 103.00 | 92.200 | 93.500 | 93.500 | 130,509 |
| 2026-01-28 | 114.20 | 114.80 | 114.00 | 114.20 | 114.20 | 6,613 |
| 2026-01-27 | 114.80 | 114.80 | 113.20 | 114.00 | 114.00 | 5,531 |
| 2026-01-26 | 112.60 | 115.80 | 111.00 | 114.00 | 114.00 | 10,278 |
| 2026-01-23 | 117.40 | 117.80 | 108.20 | 113.00 | 113.00 | 32,838 |
| 2026-01-22 | 124.00 | 124.00 | 115.00 | 118.20 | 118.20 | 51,670 |
| 2026-01-21 | 126.60 | 129.00 | 126.00 | 128.80 | 128.80 | 5,576 |
| 2026-01-20 | 126.40 | 126.80 | 124.40 | 126.80 | 126.80 | 6,963 |
| 2026-01-19 | 129.60 | 129.60 | 126.00 | 127.00 | 127.00 | 6,249 |
| 2026-01-16 | 129.80 | 133.00 | 128.60 | 129.60 | 129.60 | 5,106 |
| 2026-01-15 | 132.00 | 132.00 | 127.00 | 130.40 | 130.40 | 7,917 |
| 2026-01-14 | 128.80 | 135.60 | 127.40 | 131.80 | 131.80 | 9,537 |
| 2026-01-13 | 127.00 | 130.00 | 126.20 | 130.00 | 130.00 | 11,187 |
| 2026-01-12 | 127.20 | 129.80 | 123.60 | 128.60 | 128.60 | 17,721 |
| 2026-01-09 | 132.20 | 132.60 | 125.00 | 127.60 | 127.60 | 7,951 |
| 2026-01-08 | 135.40 | 137.00 | 131.40 | 133.40 | 133.40 | 7,164 |
| 2026-01-07 | 137.00 | 138.20 | 133.20 | 137.00 | 137.00 | 11,152 |
| 2026-01-05 | 139.80 | 139.80 | 136.80 | 137.60 | 137.60 | 3,192 |
| 2026-01-02 | 137.60 | 139.80 | 136.00 | 139.20 | 139.20 | 17,024 |
| 2025-12-30 | 136.20 | 139.80 | 135.00 | 139.60 | 139.60 | 6,753 |
| 2025-12-29 | 136.40 | 139.60 | 135.00 | 136.00 | 136.00 | 4,573 |
| 2025-12-23 | 135.60 | 137.80 | 134.40 | 136.40 | 136.40 | 4,164 |
| 2025-12-22 | 136.20 | 140.40 | 135.40 | 135.60 | 135.60 | 3,689 |
| 2025-12-19 | 139.80 | 139.80 | 136.40 | 138.20 | 138.20 | 2,987 |
| 2025-12-18 | 140.00 | 140.40 | 138.00 | 140.00 | 140.00 | 2,879 |
| 2025-12-17 | 143.80 | 144.20 | 138.80 | 140.00 | 140.00 | 4,462 |
| 2025-12-16 | 141.60 | 146.40 | 141.00 | 144.40 | 144.40 | 5,375 |
| 2025-12-15 | 140.00 | 146.40 | 139.80 | 142.80 | 142.80 | 6,918 |
| 2025-12-12 | 139.40 | 140.20 | 137.80 | 140.00 | 140.00 | 8,339 |
| 2025-12-11 | 137.60 | 140.40 | 137.20 | 140.00 | 140.00 | 5,350 |
| 2025-12-10 | 137.60 | 138.20 | 136.00 | 137.60 | 137.60 | 4,870 |
| 2025-12-09 | 137.60 | 138.80 | 135.20 | 137.40 | 137.40 | 6,124 |
| 2025-12-08 | 137.60 | 141.20 | 136.40 | 137.80 | 137.80 | 6,260 |
| 2025-12-05 | 138.20 | 138.40 | 136.60 | 137.40 | 137.40 | 5,808 |
| 2025-12-04 | 142.00 | 142.20 | 136.00 | 138.80 | 138.80 | 5,848 |
| 2025-12-03 | 147.80 | 147.80 | 142.00 | 142.20 | 142.20 | 7,370 |
| 2025-12-02 | 142.40 | 148.60 | 142.20 | 147.00 | 147.00 | 14,359 |
| 2025-12-01 | 149.60 | 149.60 | 141.20 | 142.80 | 142.80 | 11,197 |
| 2025-11-28 | 148.00 | 149.60 | 145.40 | 146.60 | 146.60 | 6,646 |
| 2025-11-27 | 144.60 | 147.80 | 144.20 | 147.80 | 147.80 | 11,529 |
| 2025-11-26 | 140.20 | 147.60 | 140.20 | 144.20 | 144.20 | 9,677 |
| 2025-11-25 | 133.80 | 139.00 | 133.80 | 139.00 | 139.00 | 6,451 |
| 2025-11-24 | 133.20 | 135.80 | 133.20 | 134.60 | 134.60 | 3,410 |
| 2025-11-21 | 136.00 | 136.00 | 132.40 | 133.00 | 133.00 | 3,056 |
| 2025-11-20 | 134.80 | 135.20 | 133.20 | 135.20 | 135.20 | 5,014 |
| 2025-11-19 | 132.00 | 134.80 | 132.00 | 134.00 | 134.00 | 2,154 |
| 2025-11-18 | 134.40 | 135.60 | 133.00 | 133.00 | 133.00 | 4,041 |
| 2025-11-17 | 135.00 | 135.80 | 133.20 | 134.00 | 134.00 | 4,171 |
| 2025-11-14 | 132.00 | 135.40 | 130.20 | 133.60 | 133.60 | 11,442 |
| 2025-11-13 | 128.00 | 132.00 | 127.60 | 132.00 | 132.00 | 8,763 |
| 2025-11-12 | 126.80 | 128.60 | 126.00 | 127.80 | 127.80 | 12,467 |
| 2025-11-11 | 130.80 | 131.60 | 122.40 | 126.80 | 126.80 | 12,045 |
| 2025-11-10 | 133.00 | 133.80 | 128.40 | 129.40 | 129.40 | 7,497 |
| 2025-11-07 | 132.20 | 133.80 | 132.00 | 132.00 | 132.00 | 7,630 |
| 2025-11-06 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | 7,106 |
| 2025-11-05 | 134.20 | 134.40 | 132.20 | 132.40 | 132.40 | 3,072 |
| 2025-11-04 | 133.80 | 135.60 | 130.40 | 134.80 | 134.80 | 39,762 |
| 2025-11-03 | 128.40 | 134.80 | 128.40 | 133.80 | 133.80 | 46,431 |
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.