Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 138.40 | 141.40 | 136.80 | 138.20 | 138.20 | 6,252 |
| 2025-08-08 | 134.80 | 141.00 | 134.80 | 138.20 | 138.20 | 10,434 |
| 2025-08-07 | 140.20 | 141.40 | 134.00 | 135.60 | 135.60 | 7,157 |
| 2025-08-06 | 140.00 | 140.40 | 137.20 | 140.00 | 140.00 | 7,373 |
| 2025-08-05 | 136.80 | 142.00 | 135.40 | 140.20 | 140.20 | 9,386 |
| 2025-08-04 | 134.00 | 137.00 | 133.00 | 136.80 | 136.80 | 9,212 |
| 2025-08-01 | 138.00 | 139.40 | 133.00 | 134.00 | 134.00 | 5,224 |
| 2025-07-31 | 133.60 | 141.00 | 132.00 | 137.80 | 137.80 | 6,592 |
| 2025-07-30 | 133.80 | 134.40 | 132.00 | 133.60 | 133.60 | 4,496 |
| 2025-07-29 | 138.60 | 139.80 | 131.80 | 133.60 | 133.60 | 7,607 |
| 2025-07-28 | 141.20 | 142.40 | 137.00 | 138.60 | 138.60 | 5,431 |
| 2025-07-25 | 143.80 | 143.80 | 141.00 | 141.00 | 141.00 | 3,503 |
| 2025-07-24 | 143.40 | 144.80 | 143.00 | 143.20 | 143.20 | 4,595 |
| 2025-07-23 | 145.60 | 145.60 | 142.40 | 144.00 | 144.00 | 6,032 |
| 2025-07-22 | 144.40 | 146.80 | 140.20 | 145.80 | 145.80 | 12,494 |
| 2025-07-21 | 146.20 | 147.00 | 143.40 | 145.60 | 145.60 | 16,212 |
| 2025-07-18 | 152.00 | 155.00 | 138.60 | 145.80 | 145.80 | 37,899 |
| 2025-07-17 | 141.80 | 150.00 | 134.60 | 143.00 | 143.00 | 12,421 |
| 2025-07-16 | 137.40 | 142.00 | 137.40 | 140.20 | 140.20 | 7,393 |
| 2025-07-15 | 135.40 | 139.40 | 134.00 | 139.40 | 139.40 | 3,261 |
| 2025-07-14 | 136.40 | 136.60 | 132.00 | 135.60 | 135.60 | 4,907 |
| 2025-07-11 | 138.00 | 138.00 | 134.00 | 136.80 | 136.80 | 699 |
| 2025-07-10 | 139.60 | 139.60 | 134.40 | 137.80 | 137.80 | 9,007 |
| 2025-07-09 | 138.40 | 144.00 | 138.00 | 140.40 | 140.40 | 8,986 |
| 2025-07-08 | 131.80 | 142.40 | 131.00 | 142.40 | 142.40 | 20,772 |
| 2025-07-07 | 128.80 | 133.60 | 127.00 | 132.80 | 132.80 | 8,410 |
| 2025-07-04 | 129.80 | 130.00 | 127.00 | 130.00 | 130.00 | 4,821 |
| 2025-07-03 | 135.00 | 135.00 | 128.40 | 130.40 | 130.40 | 4,688 |
| 2025-07-02 | 131.60 | 132.80 | 129.40 | 132.00 | 132.00 | 7,893 |
| 2025-07-01 | 129.00 | 134.20 | 128.20 | 129.40 | 129.40 | 24,400 |
| 2025-06-30 | 126.00 | 127.00 | 123.20 | 125.00 | 125.00 | 4,206 |
| 2025-06-27 | 123.00 | 127.00 | 120.20 | 127.00 | 127.00 | 17,411 |
| 2025-06-26 | 116.20 | 122.60 | 116.20 | 122.60 | 122.60 | 4,073 |
| 2025-06-25 | 117.20 | 118.80 | 116.80 | 117.80 | 117.80 | 6,927 |
| 2025-06-24 | 113.00 | 117.40 | 113.00 | 116.80 | 116.80 | 3,908 |
| 2025-06-23 | 114.00 | 114.20 | 113.00 | 114.00 | 114.00 | 641 |
| 2025-06-19 | 113.00 | 115.00 | 113.00 | 114.20 | 114.20 | 4,115 |
| 2025-06-18 | 114.20 | 114.60 | 113.00 | 113.60 | 113.60 | 1,636 |
| 2025-06-17 | 117.00 | 117.00 | 113.60 | 114.60 | 114.60 | 1,644 |
| 2025-06-16 | 111.40 | 118.00 | 111.40 | 117.40 | 117.40 | 6,184 |
| 2025-06-13 | 115.00 | 115.80 | 111.00 | 114.60 | 114.60 | 4,802 |
| 2025-06-12 | 118.00 | 118.20 | 116.20 | 116.20 | 116.20 | 831 |
| 2025-06-11 | 118.00 | 118.00 | 115.40 | 117.60 | 117.60 | 4,694 |
| 2025-06-10 | 120.60 | 121.40 | 116.00 | 118.60 | 118.60 | 3,798 |
| 2025-06-09 | 122.00 | 124.20 | 120.40 | 121.00 | 121.00 | 5,792 |
| 2025-06-05 | 121.80 | 121.80 | 120.60 | 121.00 | 121.00 | 2,449 |
| 2025-06-04 | 118.80 | 119.60 | 118.20 | 119.60 | 119.60 | 1,304 |
| 2025-06-03 | 119.40 | 121.00 | 117.20 | 120.60 | 120.60 | 2,238 |
| 2025-06-02 | 117.60 | 122.20 | 115.60 | 121.00 | 121.00 | 4,694 |
| 2025-05-30 | 120.20 | 120.20 | 117.00 | 118.00 | 118.00 | 4,164 |
| 2025-05-28 | 120.60 | 123.00 | 120.00 | 121.40 | 121.40 | 242 |
| 2025-05-27 | 122.00 | 122.00 | 120.40 | 122.00 | 122.00 | 1,459 |
| 2025-05-26 | 120.00 | 122.00 | 120.00 | 121.20 | 121.20 | 2,454 |
| 2025-05-23 | 122.00 | 124.00 | 119.60 | 121.00 | 121.00 | 3,201 |
| 2025-05-22 | 122.00 | 122.00 | 119.20 | 122.00 | 122.00 | 5,891 |
| 2025-05-21 | 120.20 | 123.60 | 119.40 | 122.00 | 122.00 | 1,374 |
| 2025-05-20 | 116.20 | 123.00 | 116.20 | 120.80 | 120.80 | 13,557 |
| 2025-05-19 | 116.20 | 119.60 | 115.60 | 116.20 | 116.20 | 4,965 |
| 2025-05-16 | 116.60 | 119.00 | 115.60 | 118.80 | 118.80 | 2,955 |
| 2025-05-15 | 117.00 | 117.00 | 115.00 | 116.60 | 116.60 | 5,099 |
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.