Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 118.00 | 127.60 | 117.80 | 127.60 | 127.60 | 52,079 |
| 2025-02-13 | 111.20 | 118.40 | 108.40 | 116.00 | 116.00 | 168,433 |
| 2025-02-12 | 91.400 | 99.200 | 91.400 | 97.000 | 97.000 | 16,352 |
| 2025-02-11 | 91.000 | 91.700 | 90.500 | 91.000 | 91.000 | 3,953 |
| 2025-02-10 | 92.800 | 92.900 | 91.200 | 92.000 | 92.000 | 7,440 |
| 2025-02-07 | 94.000 | 94.200 | 92.900 | 92.900 | 92.900 | 7,261 |
| 2025-02-06 | 95.600 | 96.000 | 94.000 | 94.500 | 94.500 | 7,844 |
| 2025-02-05 | 95.400 | 95.900 | 94.500 | 95.600 | 95.600 | 3,189 |
| 2025-02-04 | 92.300 | 96.000 | 92.200 | 95.500 | 95.500 | 3,799 |
| 2025-02-03 | 92.000 | 98.100 | 90.700 | 96.000 | 96.000 | 12,306 |
| 2025-01-31 | 92.900 | 94.400 | 92.500 | 93.500 | 93.500 | 3,088 |
| 2025-01-30 | 93.800 | 95.500 | 92.800 | 92.800 | 92.800 | 4,291 |
| 2025-01-29 | 94.600 | 96.400 | 92.100 | 93.100 | 93.100 | 1,950 |
| 2025-01-28 | 90.000 | 90.900 | 89.800 | 90.700 | 90.700 | 4,636 |
| 2025-01-27 | 91.900 | 92.500 | 88.500 | 90.400 | 90.400 | 9,878 |
| 2025-01-24 | 94.200 | 96.500 | 92.100 | 93.000 | 93.000 | 6,133 |
| 2025-01-23 | 93.600 | 94.600 | 92.600 | 94.000 | 94.000 | 1,579 |
| 2025-01-22 | 92.600 | 93.600 | 92.200 | 93.600 | 93.600 | 4,175 |
| 2025-01-21 | 93.000 | 93.700 | 91.900 | 92.600 | 92.600 | 3,584 |
| 2025-01-20 | 92.800 | 93.900 | 92.700 | 92.900 | 92.900 | 5,461 |
| 2025-01-17 | 90.300 | 93.800 | 90.300 | 92.700 | 92.700 | 30,764 |
| 2025-01-16 | 90.500 | 90.500 | 89.100 | 90.200 | 90.200 | 24,238 |
| 2025-01-15 | 90.000 | 92.000 | 89.200 | 91.100 | 91.100 | 20,718 |
| 2025-01-14 | 89.100 | 90.900 | 89.100 | 89.900 | 89.900 | 8,075 |
| 2025-01-13 | 90.700 | 91.000 | 87.200 | 88.500 | 88.500 | 9,248 |
| 2025-01-10 | 91.200 | 91.300 | 88.300 | 91.100 | 91.100 | 4,010 |
| 2025-01-09 | 92.000 | 92.000 | 90.700 | 91.200 | 91.200 | 3,853 |
| 2025-01-08 | 90.800 | 92.900 | 90.700 | 92.900 | 92.900 | 7,546 |
| 2025-01-07 | 92.900 | 92.900 | 88.500 | 90.400 | 90.400 | 21,958 |
| 2025-01-03 | 94.000 | 95.500 | 93.000 | 93.600 | 93.600 | 9,589 |
| 2025-01-02 | 97.000 | 97.000 | 94.300 | 95.500 | 95.500 | 5,139 |
| 2024-12-30 | 94.000 | 98.000 | 92.300 | 97.100 | 97.100 | 9,767 |
| 2024-12-27 | 94.400 | 98.000 | 94.100 | 94.800 | 94.800 | 8,014 |
| 2024-12-23 | 96.500 | 101.80 | 91.800 | 93.100 | 93.100 | 22,900 |
| 2024-12-20 | 96.600 | 97.300 | 94.900 | 96.300 | 96.300 | 4,175 |
| 2024-12-19 | 94.100 | 99.000 | 94.100 | 97.100 | 97.100 | 3,899 |
| 2024-12-18 | 95.100 | 95.300 | 93.700 | 95.100 | 95.100 | 3,904 |
| 2024-12-17 | 94.000 | 96.600 | 93.700 | 95.100 | 95.100 | 4,713 |
| 2024-12-16 | 94.300 | 95.800 | 93.800 | 94.900 | 94.900 | 2,400 |
| 2024-12-13 | 95.400 | 96.200 | 94.000 | 96.200 | 96.200 | 2,469 |
| 2024-12-12 | 95.000 | 97.200 | 95.000 | 96.200 | 96.200 | 3,651 |
| 2024-12-11 | 94.100 | 98.000 | 94.000 | 98.000 | 98.000 | 13,313 |
| 2024-12-10 | 95.900 | 95.900 | 93.500 | 94.500 | 94.500 | 5,843 |
| 2024-12-09 | 95.000 | 96.000 | 94.100 | 96.000 | 96.000 | 6,481 |
| 2024-12-06 | 98.000 | 102.00 | 94.200 | 95.000 | 95.000 | 11,781 |
| 2024-12-05 | 99.000 | 104.40 | 96.000 | 96.000 | 96.000 | 6,386 |
| 2024-12-04 | 93.500 | 98.000 | 93.500 | 96.300 | 96.300 | 10,398 |
| 2024-12-03 | 89.300 | 93.700 | 89.300 | 93.200 | 93.200 | 12,635 |
| 2024-12-02 | 89.000 | 91.000 | 88.000 | 88.700 | 88.700 | 6,936 |
| 2024-11-29 | 86.600 | 87.600 | 84.200 | 86.600 | 86.600 | 4,216 |
| 2024-11-28 | 83.000 | 86.700 | 83.000 | 86.300 | 86.300 | 3,516 |
| 2024-11-27 | 88.000 | 88.000 | 82.900 | 83.700 | 83.700 | 9,021 |
| 2024-11-26 | 89.900 | 89.900 | 86.200 | 88.500 | 88.500 | 3,307 |
| 2024-11-25 | 85.900 | 90.000 | 85.000 | 90.000 | 90.000 | 5,683 |
| 2024-11-22 | 82.100 | 86.200 | 82.100 | 85.900 | 85.900 | 6,921 |
| 2024-11-21 | 81.500 | 83.600 | 81.300 | 82.100 | 82.100 | 3,334 |
| 2024-11-20 | 81.400 | 82.400 | 79.000 | 81.500 | 81.500 | 9,738 |
| 2024-11-19 | 83.300 | 84.200 | 81.200 | 82.000 | 82.000 | 10,005 |
| 2024-11-18 | 86.800 | 89.300 | 81.800 | 84.500 | 84.500 | 27,238 |
| 2024-11-15 | 86.900 | 89.900 | 85.600 | 86.800 | 86.800 | 16,324 |
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.