Lyko Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 91.900 | 92.200 | 84.600 | 86.900 | 86.900 | 29,891 |
| 2024-11-13 | 96.000 | 98.500 | 91.400 | 91.700 | 91.700 | 13,970 |
| 2024-11-12 | 96.200 | 97.000 | 93.100 | 96.000 | 96.000 | 15,640 |
| 2024-11-11 | 94.000 | 97.000 | 94.000 | 96.800 | 96.800 | 13,478 |
| 2024-11-08 | 94.000 | 94.700 | 92.500 | 94.000 | 94.000 | 17,233 |
| 2024-11-07 | 91.100 | 96.300 | 91.000 | 94.800 | 94.800 | 12,361 |
| 2024-11-06 | 94.800 | 94.800 | 90.400 | 93.000 | 93.000 | 35,351 |
| 2024-11-05 | 103.80 | 103.80 | 94.000 | 95.700 | 95.700 | 27,599 |
| 2024-11-04 | 103.40 | 104.80 | 102.00 | 102.80 | 102.80 | 7,654 |
| 2024-11-01 | 103.60 | 104.00 | 102.60 | 102.80 | 102.80 | 4,989 |
| 2024-10-31 | 106.40 | 106.40 | 102.00 | 102.60 | 102.60 | 5,914 |
| 2024-10-30 | 104.80 | 105.40 | 104.20 | 104.20 | 104.20 | 8,138 |
| 2024-10-29 | 106.60 | 108.20 | 102.60 | 105.00 | 105.00 | 23,735 |
| 2024-10-28 | 105.20 | 108.20 | 103.60 | 106.60 | 106.60 | 8,999 |
| 2024-10-25 | 106.40 | 106.80 | 103.60 | 104.60 | 104.60 | 7,890 |
| 2024-10-24 | 104.40 | 106.40 | 103.40 | 106.40 | 106.40 | 13,053 |
| 2024-10-23 | 105.00 | 106.40 | 103.20 | 105.00 | 105.00 | 7,287 |
| 2024-10-22 | 105.00 | 107.40 | 102.40 | 105.00 | 105.00 | 21,228 |
| 2024-10-21 | 106.00 | 106.00 | 99.600 | 103.20 | 103.20 | 97,946 |
| 2024-10-18 | 110.00 | 117.00 | 102.40 | 109.00 | 109.00 | 151,535 |
| 2024-10-17 | 127.00 | 130.00 | 125.40 | 128.20 | 128.20 | 9,567 |
| 2024-10-16 | 125.20 | 127.80 | 125.00 | 127.00 | 127.00 | 4,811 |
| 2024-10-15 | 125.00 | 130.00 | 121.00 | 126.80 | 126.80 | 10,649 |
| 2024-10-14 | 126.80 | 126.80 | 120.00 | 125.00 | 125.00 | 11,583 |
| 2024-10-11 | 125.60 | 126.80 | 124.00 | 126.00 | 126.00 | 6,063 |
| 2024-10-10 | 123.20 | 126.80 | 122.80 | 125.60 | 125.60 | 7,835 |
| 2024-10-09 | 119.40 | 124.80 | 119.40 | 123.20 | 123.20 | 22,465 |
| 2024-10-08 | 118.80 | 120.40 | 118.00 | 119.20 | 119.20 | 3,645 |
| 2024-10-07 | 119.20 | 121.20 | 117.80 | 119.20 | 119.20 | 9,449 |
| 2024-10-04 | 116.60 | 118.20 | 115.60 | 117.80 | 117.80 | 4,224 |
| 2024-10-03 | 116.80 | 118.60 | 116.40 | 116.60 | 116.60 | 4,231 |
| 2024-10-02 | 116.60 | 117.60 | 113.00 | 116.80 | 116.80 | 7,266 |
| 2024-10-01 | 118.40 | 118.40 | 114.00 | 115.80 | 115.80 | 18,491 |
| 2024-09-30 | 114.00 | 119.60 | 114.00 | 118.60 | 118.60 | 13,557 |
| 2024-09-27 | 115.00 | 117.00 | 111.00 | 113.40 | 113.40 | 23,791 |
| 2024-09-26 | 114.00 | 117.20 | 113.40 | 115.00 | 115.00 | 8,027 |
| 2024-09-25 | 118.20 | 119.20 | 112.60 | 114.20 | 114.20 | 13,634 |
| 2024-09-24 | 116.40 | 119.80 | 116.00 | 118.40 | 118.40 | 6,062 |
| 2024-09-23 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3,877 |
| 2024-09-20 | 114.80 | 115.20 | 112.60 | 113.80 | 113.80 | 9,097 |
| 2024-09-19 | 115.80 | 116.60 | 110.00 | 116.20 | 116.20 | 19,648 |
| 2024-09-18 | 116.60 | 116.60 | 114.60 | 115.80 | 115.80 | 6,506 |
| 2024-09-17 | 118.60 | 119.40 | 113.00 | 115.60 | 115.60 | 9,385 |
| 2024-09-16 | 121.80 | 121.80 | 117.80 | 118.60 | 118.60 | 3,536 |
| 2024-09-13 | 120.20 | 122.40 | 118.80 | 121.80 | 121.80 | 1,966 |
| 2024-09-12 | 117.80 | 121.00 | 117.80 | 120.20 | 120.20 | 2,587 |
| 2024-09-11 | 121.00 | 121.00 | 117.00 | 117.60 | 117.60 | 5,106 |
| 2024-09-10 | 123.60 | 123.60 | 120.40 | 121.00 | 121.00 | 3,169 |
| 2024-09-09 | 120.80 | 127.00 | 120.80 | 123.60 | 123.60 | 8,918 |
| 2024-09-06 | 122.60 | 122.60 | 118.40 | 120.60 | 120.60 | 6,723 |
| 2024-09-05 | 125.60 | 126.40 | 121.40 | 123.00 | 123.00 | 7,771 |
| 2024-09-04 | 124.60 | 127.00 | 121.20 | 125.60 | 125.60 | 12,375 |
| 2024-09-03 | 123.00 | 127.00 | 122.00 | 124.60 | 124.60 | 17,695 |
| 2024-09-02 | 115.40 | 123.60 | 115.40 | 121.20 | 121.20 | 27,485 |
| 2024-08-30 | 114.80 | 116.80 | 113.40 | 115.20 | 115.20 | 2,466 |
| 2024-08-29 | 115.60 | 116.40 | 113.80 | 114.40 | 114.40 | 2,388 |
| 2024-08-28 | 116.40 | 116.40 | 113.60 | 115.60 | 115.60 | 7,107 |
| 2024-08-27 | 117.80 | 117.80 | 114.00 | 115.40 | 115.40 | 4,446 |
| 2024-08-26 | 119.60 | 122.00 | 115.20 | 117.80 | 117.80 | 21,686 |
| 2024-08-23 | 115.00 | 120.00 | 111.00 | 118.00 | 118.00 | 33,029 |
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.