Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 127.00
+0.20 (0.16%)
Jan 21, 2026, 4:13 PM CET
Lyko Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 126.40 | 126.80 | 124.40 | 126.80 | 126.80 | -0.16% | 6,963 |
| Jan 19, 2026 | 129.60 | 129.60 | 126.00 | 127.00 | 127.00 | -2.01% | 6,249 |
| Jan 16, 2026 | 129.80 | 133.00 | 128.60 | 129.60 | 129.60 | -0.61% | 4,911 |
| Jan 15, 2026 | 132.00 | 132.00 | 127.00 | 130.40 | 130.40 | -1.06% | 7,801 |
| Jan 14, 2026 | 128.80 | 135.60 | 127.40 | 131.80 | 131.80 | 1.38% | 9,537 |
| Jan 13, 2026 | 127.00 | 130.00 | 126.20 | 130.00 | 130.00 | 1.09% | 11,187 |
| Jan 12, 2026 | 127.20 | 129.80 | 123.60 | 128.60 | 128.60 | 0.78% | 17,721 |
| Jan 9, 2026 | 132.20 | 132.60 | 125.00 | 127.60 | 127.60 | -4.35% | 7,951 |
| Jan 8, 2026 | 135.40 | 137.00 | 131.40 | 133.40 | 133.40 | -2.63% | 7,164 |
| Jan 7, 2026 | 137.00 | 138.20 | 133.20 | 137.00 | 137.00 | -0.44% | 11,152 |
| Jan 5, 2026 | 139.80 | 139.80 | 136.80 | 137.60 | 137.60 | -1.15% | 3,192 |
| Jan 2, 2026 | 137.60 | 139.80 | 136.00 | 139.20 | 139.20 | -0.29% | 17,024 |
| Dec 30, 2025 | 136.20 | 139.80 | 135.00 | 139.60 | 139.60 | 2.65% | 6,753 |
| Dec 29, 2025 | 136.40 | 139.60 | 135.00 | 136.00 | 136.00 | -0.29% | 4,573 |
| Dec 23, 2025 | 135.60 | 137.80 | 134.40 | 136.40 | 136.40 | 0.59% | 4,164 |
| Dec 22, 2025 | 136.20 | 140.40 | 135.40 | 135.60 | 135.60 | -1.88% | 3,689 |
| Dec 19, 2025 | 139.80 | 139.80 | 136.40 | 138.20 | 138.20 | -1.29% | 2,987 |
| Dec 18, 2025 | 140.00 | 140.40 | 138.00 | 140.00 | 140.00 | - | 2,879 |
| Dec 17, 2025 | 143.80 | 144.20 | 138.80 | 140.00 | 140.00 | -3.05% | 4,462 |
| Dec 16, 2025 | 141.60 | 146.40 | 141.00 | 144.40 | 144.40 | 1.12% | 5,375 |
| Dec 15, 2025 | 140.00 | 146.40 | 139.80 | 142.80 | 142.80 | 2.00% | 6,918 |
| Dec 12, 2025 | 139.40 | 140.20 | 137.80 | 140.00 | 140.00 | - | 8,339 |
| Dec 11, 2025 | 137.60 | 140.40 | 137.20 | 140.00 | 140.00 | 1.74% | 5,350 |
| Dec 10, 2025 | 137.60 | 138.20 | 136.00 | 137.60 | 137.60 | 0.15% | 4,870 |
| Dec 9, 2025 | 137.60 | 138.80 | 135.20 | 137.40 | 137.40 | -0.29% | 6,124 |
| Dec 8, 2025 | 137.60 | 141.20 | 136.40 | 137.80 | 137.80 | 0.29% | 6,260 |
| 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 |