Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 118.60 | 118.80 | 115.80 | 116.00 | 116.00 | 7,073 |
| 2025-05-13 | 123.80 | 123.80 | 119.60 | 120.80 | 120.80 | 3,913 |
| 2025-05-12 | 118.60 | 124.20 | 118.60 | 123.20 | 123.20 | 7,576 |
| 2025-05-09 | 113.80 | 118.40 | 113.20 | 118.40 | 118.40 | 6,339 |
| 2025-05-08 | 115.80 | 115.80 | 113.40 | 115.40 | 115.40 | 4,099 |
| 2025-05-07 | 118.00 | 118.00 | 114.80 | 116.80 | 116.80 | 4,021 |
| 2025-05-06 | 120.00 | 120.20 | 116.20 | 118.00 | 118.00 | 3,878 |
| 2025-05-05 | 121.80 | 122.80 | 119.80 | 120.20 | 120.20 | 3,565 |
| 2025-05-02 | 122.80 | 122.80 | 121.00 | 121.80 | 121.80 | 1,544 |
| 2025-04-30 | 123.60 | 123.60 | 121.20 | 122.80 | 122.80 | 1,011 |
| 2025-04-29 | 127.00 | 127.00 | 120.40 | 121.00 | 121.00 | 12,686 |
| 2025-04-28 | 123.80 | 128.00 | 123.20 | 127.00 | 127.00 | 17,064 |
| 2025-04-25 | 130.00 | 140.00 | 122.20 | 123.80 | 123.80 | 29,526 |
| 2025-04-24 | 117.80 | 126.60 | 117.80 | 126.00 | 126.00 | 15,053 |
| 2025-04-23 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 12,472 |
| 2025-04-22 | 112.80 | 114.00 | 109.80 | 113.80 | 113.80 | 4,176 |
| 2025-04-17 | 114.40 | 114.40 | 110.00 | 111.00 | 111.00 | 1,079 |
| 2025-04-16 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,607 |
| 2025-04-15 | 118.00 | 118.00 | 114.80 | 115.80 | 115.80 | 1,218 |
| 2025-04-14 | 117.00 | 122.00 | 114.40 | 117.80 | 117.80 | 4,979 |
| 2025-04-11 | 113.00 | 114.20 | 112.80 | 113.80 | 113.80 | 2,952 |
| 2025-04-10 | 110.20 | 115.20 | 110.00 | 114.20 | 114.20 | 12,168 |
| 2025-04-09 | 110.20 | 110.20 | 102.20 | 107.60 | 107.60 | 2,785 |
| 2025-04-08 | 105.20 | 111.40 | 101.60 | 110.00 | 110.00 | 9,208 |
| 2025-04-07 | 90.000 | 107.40 | 90.000 | 102.00 | 102.00 | 11,953 |
| 2025-04-04 | 117.80 | 117.80 | 103.00 | 108.00 | 108.00 | 10,166 |
| 2025-04-03 | 113.80 | 115.20 | 110.20 | 112.80 | 112.80 | 5,628 |
| 2025-04-02 | 119.60 | 121.80 | 115.00 | 115.20 | 115.20 | 4,644 |
| 2025-04-01 | 121.00 | 121.60 | 118.40 | 119.80 | 119.80 | 3,290 |
| 2025-03-31 | 119.80 | 120.60 | 119.00 | 119.60 | 119.60 | 3,908 |
| 2025-03-28 | 120.00 | 121.00 | 118.80 | 119.60 | 119.60 | 4,001 |
| 2025-03-27 | 120.60 | 122.40 | 119.20 | 119.60 | 119.60 | 3,110 |
| 2025-03-26 | 121.00 | 123.40 | 119.40 | 120.60 | 120.60 | 4,327 |
| 2025-03-25 | 118.20 | 120.60 | 117.20 | 118.80 | 118.80 | 3,256 |
| 2025-03-24 | 119.80 | 121.80 | 117.80 | 118.20 | 118.20 | 3,043 |
| 2025-03-21 | 121.80 | 122.40 | 119.80 | 119.80 | 119.80 | 3,874 |
| 2025-03-20 | 119.60 | 122.40 | 119.60 | 121.20 | 121.20 | 6,338 |
| 2025-03-19 | 122.80 | 122.80 | 119.60 | 119.80 | 119.80 | 1,177 |
| 2025-03-18 | 121.20 | 122.00 | 119.20 | 120.60 | 120.60 | 2,970 |
| 2025-03-17 | 127.80 | 127.80 | 120.00 | 121.20 | 121.20 | 8,622 |
| 2025-03-14 | 126.60 | 129.80 | 125.80 | 125.80 | 125.80 | 2,614 |
| 2025-03-13 | 127.40 | 130.60 | 126.40 | 126.40 | 126.40 | 5,779 |
| 2025-03-12 | 126.60 | 128.00 | 126.20 | 126.60 | 126.60 | 3,058 |
| 2025-03-11 | 134.60 | 134.60 | 125.60 | 126.60 | 126.60 | 5,305 |
| 2025-03-10 | 126.00 | 138.00 | 126.00 | 134.00 | 134.00 | 14,845 |
| 2025-03-07 | 118.40 | 126.80 | 115.60 | 126.80 | 126.80 | 8,617 |
| 2025-03-06 | 122.00 | 122.00 | 117.80 | 119.20 | 119.20 | 5,575 |
| 2025-03-05 | 119.20 | 122.80 | 119.20 | 122.00 | 122.00 | 5,411 |
| 2025-03-04 | 124.80 | 124.80 | 116.60 | 118.20 | 118.20 | 20,119 |
| 2025-03-03 | 126.60 | 126.60 | 123.00 | 125.80 | 125.80 | 10,768 |
| 2025-02-28 | 128.20 | 128.20 | 125.80 | 126.60 | 126.60 | 3,850 |
| 2025-02-27 | 132.60 | 132.60 | 128.20 | 128.20 | 128.20 | 2,542 |
| 2025-02-26 | 129.20 | 133.00 | 128.00 | 132.40 | 132.40 | 13,404 |
| 2025-02-25 | 131.20 | 132.60 | 128.00 | 129.60 | 129.60 | 13,184 |
| 2025-02-24 | 134.00 | 134.60 | 126.40 | 132.20 | 132.20 | 26,244 |
| 2025-02-21 | 132.80 | 136.00 | 132.60 | 135.00 | 135.00 | 10,722 |
| 2025-02-20 | 132.80 | 133.00 | 131.80 | 131.80 | 131.80 | 13,435 |
| 2025-02-19 | 131.80 | 134.80 | 130.00 | 133.80 | 133.80 | 25,394 |
| 2025-02-18 | 125.60 | 133.00 | 125.00 | 132.20 | 132.20 | 30,432 |
| 2025-02-17 | 127.60 | 129.00 | 125.20 | 126.60 | 126.60 | 23,521 |
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.