Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 137.40
-1.40 (-1.01%)
At close: Dec 5, 2025
Lyko Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.20 | 138.40 | 136.60 | 137.40 | 137.40 | -1.01% | 5,808 |
| Dec 4, 2025 | 142.00 | 142.20 | 136.00 | 138.80 | 138.80 | -2.39% | 5,848 |
| Dec 3, 2025 | 147.80 | 147.80 | 142.00 | 142.20 | 142.20 | -3.27% | 7,370 |
| Dec 2, 2025 | 142.40 | 148.60 | 142.20 | 147.00 | 147.00 | 2.94% | 14,359 |
| Dec 1, 2025 | 149.60 | 149.60 | 141.20 | 142.80 | 142.80 | -2.59% | 11,197 |
| Nov 28, 2025 | 148.00 | 149.60 | 145.40 | 146.60 | 146.60 | -0.81% | 6,646 |
| Nov 27, 2025 | 144.60 | 147.80 | 144.20 | 147.80 | 147.80 | 2.50% | 11,529 |
| Nov 26, 2025 | 140.20 | 147.60 | 140.20 | 144.20 | 144.20 | 3.74% | 9,677 |
| Nov 25, 2025 | 133.80 | 139.00 | 133.80 | 139.00 | 139.00 | 3.27% | 6,484 |
| Nov 24, 2025 | 133.20 | 135.80 | 133.20 | 134.60 | 134.60 | 1.20% | 3,410 |
| Nov 21, 2025 | 136.00 | 136.00 | 132.40 | 133.00 | 133.00 | -1.63% | 3,056 |
| Nov 20, 2025 | 134.80 | 135.20 | 133.20 | 135.20 | 135.20 | 0.90% | 5,014 |
| Nov 19, 2025 | 132.00 | 134.80 | 132.00 | 134.00 | 134.00 | 0.75% | 2,154 |
| Nov 18, 2025 | 134.40 | 135.60 | 133.00 | 133.00 | 133.00 | -0.75% | 4,041 |
| Nov 17, 2025 | 135.00 | 135.80 | 133.20 | 134.00 | 134.00 | 0.30% | 4,171 |
| Nov 14, 2025 | 132.00 | 135.40 | 130.20 | 133.60 | 133.60 | 1.21% | 11,442 |
| Nov 13, 2025 | 128.00 | 132.00 | 127.60 | 132.00 | 132.00 | 3.29% | 8,763 |
| Nov 12, 2025 | 126.80 | 128.60 | 126.00 | 127.80 | 127.80 | 0.79% | 12,467 |
| Nov 11, 2025 | 130.80 | 131.60 | 122.40 | 126.80 | 126.80 | -2.01% | 12,045 |
| Nov 10, 2025 | 133.00 | 133.80 | 128.40 | 129.40 | 129.40 | -1.97% | 7,497 |
| Nov 7, 2025 | 132.20 | 133.80 | 132.00 | 132.00 | 132.00 | - | 7,630 |
| Nov 6, 2025 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | -0.30% | 7,106 |
| Nov 5, 2025 | 134.20 | 134.40 | 132.20 | 132.40 | 132.40 | -1.78% | 3,072 |
| Nov 4, 2025 | 133.80 | 135.60 | 130.40 | 134.80 | 134.80 | 0.75% | 39,762 |
| Nov 3, 2025 | 128.40 | 134.80 | 128.40 | 133.80 | 133.80 | 4.69% | 46,431 |
| Oct 31, 2025 | 127.20 | 129.00 | 126.20 | 127.80 | 127.80 | 0.47% | 2,825 |
| Oct 30, 2025 | 125.60 | 127.80 | 125.20 | 127.20 | 127.20 | 1.44% | 7,262 |
| Oct 29, 2025 | 124.00 | 125.40 | 123.60 | 125.40 | 125.40 | 1.13% | 21,302 |
| Oct 28, 2025 | 122.20 | 125.00 | 121.80 | 124.00 | 124.00 | 1.31% | 10,886 |
| Oct 27, 2025 | 121.00 | 124.00 | 120.80 | 122.40 | 122.40 | 1.32% | 18,659 |
| Oct 24, 2025 | 120.40 | 124.80 | 118.00 | 120.80 | 120.80 | 0.67% | 29,549 |
| Oct 23, 2025 | 124.00 | 129.80 | 118.20 | 120.00 | 120.00 | -16.08% | 93,475 |
| Oct 22, 2025 | 144.40 | 146.00 | 142.20 | 143.00 | 143.00 | -0.83% | 17,886 |
| Oct 21, 2025 | 142.80 | 146.00 | 142.40 | 144.20 | 144.20 | 0.84% | 17,144 |
| Oct 20, 2025 | 141.60 | 145.80 | 138.00 | 143.00 | 143.00 | 1.71% | 14,161 |
| Oct 17, 2025 | 138.60 | 142.00 | 137.80 | 140.60 | 140.60 | 1.59% | 4,841 |
| Oct 16, 2025 | 136.20 | 139.00 | 136.20 | 138.40 | 138.40 | 1.76% | 5,509 |
| Oct 15, 2025 | 136.60 | 137.40 | 134.00 | 136.00 | 136.00 | - | 4,191 |
| Oct 14, 2025 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | -0.87% | 7,834 |
| Oct 13, 2025 | 140.20 | 140.20 | 136.20 | 137.20 | 137.20 | -2.28% | 16,974 |
| Oct 10, 2025 | 140.00 | 142.60 | 138.20 | 140.40 | 140.40 | 1.15% | 14,583 |
| Oct 9, 2025 | 141.00 | 144.80 | 136.60 | 138.80 | 138.80 | -2.12% | 7,465 |
| Oct 8, 2025 | 136.80 | 144.80 | 135.20 | 141.80 | 141.80 | 3.65% | 11,758 |
| Oct 7, 2025 | 137.00 | 138.00 | 134.40 | 136.80 | 136.80 | - | 6,194 |
| Oct 6, 2025 | 134.80 | 137.00 | 132.00 | 136.80 | 136.80 | 0.88% | 5,452 |
| Oct 3, 2025 | 132.20 | 136.00 | 132.20 | 135.60 | 135.60 | 2.42% | 2,962 |
| Oct 2, 2025 | 133.40 | 134.40 | 130.80 | 132.40 | 132.40 | -0.60% | 3,928 |
| Oct 1, 2025 | 132.00 | 133.80 | 132.00 | 133.20 | 133.20 | 0.15% | 2,336 |
| Sep 30, 2025 | 133.20 | 135.00 | 131.60 | 133.00 | 133.00 | -0.30% | 4,553 |
| Sep 29, 2025 | 134.00 | 134.60 | 133.40 | 133.40 | 133.40 | 0.30% | 3,425 |