Lyko Group A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	103.60	108.00	103.40	106.00	106.00	5,965
2026-10-16	102.40	106.40	102.40	105.00	105.00	6,291
2026-10-15	104.40	104.60	103.20	104.40	104.40	4,738
2026-10-14	108.60	108.60	104.60	105.00	105.00	9,771
2026-10-13	111.00	111.00	105.20	108.40	108.40	9,599
2026-10-12	108.40	113.00	108.40	110.80	110.80	10,678
2026-10-09	109.80	110.40	106.00	108.20	108.20	9,479
2026-10-08	113.20	113.40	108.80	109.80	109.80	10,465
2026-10-07	114.00	115.00	112.00	113.20	113.20	11,189
2026-10-06	110.00	114.80	110.00	114.00	114.00	21,054
2026-10-05	107.00	109.80	106.20	107.60	107.60	8,207
2026-10-02	102.20	109.80	101.80	106.80	106.80	18,101
2026-10-01	102.00	103.00	97.900	102.00	102.00	11,051
2026-09-30	95.900	102.80	95.800	101.00	101.00	14,763
2026-09-29	90.500	96.700	90.500	95.900	95.900	8,069
2026-09-28	92.000	93.800	89.400	90.500	90.500	7,795
2026-09-25	91.900	91.900	90.000	91.900	91.900	7,101
2026-09-24	92.100	92.100	90.000	91.900	91.900	3,900
2026-09-23	89.800	92.200	89.200	92.100	92.100	11,123
2026-09-22	87.400	91.800	85.900	88.900	88.900	1,977
2026-09-21	85.800	89.400	85.800	88.000	88.000	2,256
2026-09-18	83.100	87.800	82.900	87.400	87.400	14,869
2026-09-17	86.200	86.200	82.500	82.900	82.900	9,084
2026-09-16	83.400	84.900	83.100	83.900	83.900	5,675
2026-09-15	82.700	83.800	82.700	83.800	83.800	1,651
2026-09-14	83.100	83.200	82.300	82.700	82.700	647
2026-09-11	85.600	85.600	82.500	83.000	83.000	2,519
2026-09-10	83.500	85.800	83.500	83.500	83.500	2,381
2026-09-09	83.800	84.900	83.200	84.400	84.400	1,323
2026-09-08	86.400	86.400	83.600	83.600	83.600	2,488
2026-09-07	85.000	86.700	83.800	86.500	86.500	1,602
2026-09-04	85.000	85.600	82.800	83.600	83.600	2,148
2026-09-03	84.000	85.600	84.000	85.000	85.000	2,073
2026-09-02	85.900	85.900	83.500	84.900	84.900	526
2026-09-01	84.700	86.900	80.200	83.500	83.500	9,288
2026-08-31	86.400	86.400	84.100	85.700	85.700	6,448
2026-08-28	86.500	86.500	85.000	86.300	86.300	8,725
2026-08-27	84.000	86.400	83.700	85.700	85.700	2,737
2026-08-26	82.900	84.800	82.800	83.900	83.900	4,668
2026-08-25	81.400	83.700	80.200	82.800	82.800	6,024
2026-08-24	80.000	81.900	80.000	80.900	80.900	2,742
2026-08-21	80.100	80.100	78.200	79.600	79.600	1,458
2026-08-20	80.400	82.000	80.100	80.100	80.100	2,354
2026-08-19	79.000	80.900	77.300	80.500	80.500	2,068
2026-08-18	78.900	80.400	77.300	78.900	78.900	2,348
2026-08-17	78.600	78.800	77.600	78.200	78.200	4,321
2026-08-14	78.000	78.700	77.400	78.700	78.700	6,619
2026-08-13	79.200	80.600	77.500	78.400	78.400	8,232
2026-08-12	79.100	81.000	78.100	79.000	79.000	6,384
2026-08-11	80.700	80.700	78.500	79.100	79.100	5,716
2026-08-10	78.900	85.000	78.200	80.400	80.400	15,687
2026-08-07	80.800	83.000	78.900	78.900	78.900	15,199
2026-08-06	83.800	83.800	79.400	81.700	81.700	15,039
2026-08-05	87.000	87.400	84.100	85.000	85.000	8,769
2026-08-04	86.000	88.200	84.100	87.200	87.200	8,524
2026-08-03	89.300	91.300	86.700	86.700	86.700	3,735
2026-07-31	90.000	90.500	88.300	89.200	89.200	1,032
2026-07-30	88.600	90.600	88.000	90.000	90.000	2,324
2026-07-29	89.000	89.900	88.600	89.000	89.000	3,209
2026-07-28	91.200	91.800	88.800	89.000	89.000	3,898

Page 1 of 21 · 1,257 trading daysOlder →

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.