Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 127.20 | 129.00 | 126.20 | 127.80 | 127.80 | 2,825 |
| 2025-10-30 | 125.60 | 127.80 | 125.20 | 127.20 | 127.20 | 7,262 |
| 2025-10-29 | 124.00 | 125.40 | 123.60 | 125.40 | 125.40 | 21,302 |
| 2025-10-28 | 122.20 | 125.00 | 121.80 | 124.00 | 124.00 | 10,886 |
| 2025-10-27 | 121.00 | 124.00 | 120.80 | 122.40 | 122.40 | 18,659 |
| 2025-10-24 | 120.40 | 124.80 | 118.00 | 120.80 | 120.80 | 29,549 |
| 2025-10-23 | 124.00 | 129.80 | 118.20 | 120.00 | 120.00 | 93,475 |
| 2025-10-22 | 144.40 | 146.00 | 142.20 | 143.00 | 143.00 | 17,886 |
| 2025-10-21 | 142.80 | 146.00 | 142.40 | 144.20 | 144.20 | 17,144 |
| 2025-10-20 | 141.60 | 145.80 | 138.00 | 143.00 | 143.00 | 14,161 |
| 2025-10-17 | 138.60 | 142.00 | 137.80 | 140.60 | 140.60 | 4,841 |
| 2025-10-16 | 136.20 | 139.00 | 136.20 | 138.40 | 138.40 | 5,509 |
| 2025-10-15 | 136.60 | 137.40 | 134.00 | 136.00 | 136.00 | 4,191 |
| 2025-10-14 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 7,834 |
| 2025-10-13 | 140.20 | 140.20 | 136.20 | 137.20 | 137.20 | 16,974 |
| 2025-10-10 | 140.00 | 142.60 | 138.20 | 140.40 | 140.40 | 14,583 |
| 2025-10-09 | 141.00 | 144.80 | 136.60 | 138.80 | 138.80 | 7,465 |
| 2025-10-08 | 136.80 | 144.80 | 135.20 | 141.80 | 141.80 | 11,758 |
| 2025-10-07 | 137.00 | 138.00 | 134.40 | 136.80 | 136.80 | 6,194 |
| 2025-10-06 | 134.80 | 137.00 | 132.00 | 136.80 | 136.80 | 5,452 |
| 2025-10-03 | 132.20 | 136.00 | 132.20 | 135.60 | 135.60 | 2,962 |
| 2025-10-02 | 133.40 | 134.40 | 130.80 | 132.40 | 132.40 | 3,928 |
| 2025-10-01 | 132.00 | 133.80 | 132.00 | 133.20 | 133.20 | 2,336 |
| 2025-09-30 | 133.20 | 135.00 | 131.60 | 133.00 | 133.00 | 4,553 |
| 2025-09-29 | 134.00 | 134.60 | 133.40 | 133.40 | 133.40 | 3,425 |
| 2025-09-26 | 134.80 | 136.80 | 132.20 | 133.00 | 133.00 | 3,807 |
| 2025-09-25 | 135.20 | 135.20 | 133.80 | 133.80 | 133.80 | 4,114 |
| 2025-09-24 | 135.20 | 135.80 | 134.60 | 134.60 | 134.60 | 4,118 |
| 2025-09-23 | 135.00 | 138.00 | 134.60 | 136.60 | 136.60 | 16,024 |
| 2025-09-22 | 132.00 | 135.20 | 131.80 | 134.20 | 134.20 | 5,728 |
| 2025-09-19 | 135.60 | 135.60 | 131.80 | 132.80 | 132.80 | 4,989 |
| 2025-09-18 | 132.60 | 138.00 | 131.60 | 134.60 | 134.60 | 9,135 |
| 2025-09-17 | 136.00 | 136.00 | 131.20 | 132.60 | 132.60 | 3,757 |
| 2025-09-16 | 138.20 | 139.00 | 134.60 | 134.60 | 134.60 | 5,047 |
| 2025-09-15 | 142.20 | 144.00 | 136.00 | 140.00 | 140.00 | 10,757 |
| 2025-09-12 | 142.20 | 144.00 | 140.20 | 142.60 | 142.60 | 6,281 |
| 2025-09-11 | 139.80 | 142.20 | 134.40 | 142.20 | 142.20 | 7,624 |
| 2025-09-10 | 138.80 | 140.00 | 138.60 | 139.00 | 139.00 | 5,363 |
| 2025-09-09 | 136.20 | 139.60 | 135.00 | 139.40 | 139.40 | 3,682 |
| 2025-09-08 | 139.60 | 140.00 | 136.00 | 136.40 | 136.40 | 3,636 |
| 2025-09-05 | 132.00 | 141.40 | 132.00 | 139.40 | 139.40 | 15,128 |
| 2025-09-04 | 132.00 | 132.00 | 130.80 | 132.00 | 132.00 | 2,693 |
| 2025-09-03 | 134.00 | 134.00 | 130.80 | 132.00 | 132.00 | 4,053 |
| 2025-09-02 | 131.60 | 136.20 | 127.80 | 132.80 | 132.80 | 11,659 |
| 2025-09-01 | 140.00 | 140.00 | 130.60 | 131.60 | 131.60 | 17,817 |
| 2025-08-29 | 141.80 | 141.80 | 140.00 | 140.80 | 140.80 | 2,044 |
| 2025-08-28 | 141.80 | 142.00 | 139.80 | 141.00 | 141.00 | 6,747 |
| 2025-08-27 | 142.60 | 143.60 | 141.00 | 142.00 | 142.00 | 2,543 |
| 2025-08-26 | 143.80 | 144.20 | 142.00 | 142.40 | 142.40 | 4,655 |
| 2025-08-25 | 141.60 | 143.60 | 141.20 | 142.20 | 142.20 | 5,427 |
| 2025-08-22 | 141.60 | 143.80 | 139.40 | 141.00 | 141.00 | 4,979 |
| 2025-08-21 | 140.80 | 141.60 | 138.00 | 141.40 | 141.40 | 4,552 |
| 2025-08-20 | 140.20 | 142.60 | 139.00 | 141.00 | 141.00 | 5,066 |
| 2025-08-19 | 143.80 | 144.60 | 140.00 | 140.00 | 140.00 | 8,062 |
| 2025-08-18 | 139.40 | 145.60 | 139.20 | 143.80 | 143.80 | 15,150 |
| 2025-08-15 | 139.80 | 143.20 | 139.00 | 139.00 | 139.00 | 6,428 |
| 2025-08-14 | 146.80 | 146.80 | 137.20 | 141.00 | 141.00 | 23,082 |
| 2025-08-13 | 145.60 | 147.00 | 142.80 | 146.60 | 146.60 | 13,223 |
| 2025-08-12 | 138.20 | 150.40 | 133.60 | 146.00 | 146.00 | 30,186 |
| 2025-08-11 | 138.40 | 141.40 | 136.80 | 138.20 | 138.20 | 6,252 |
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.