Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 132.00
0.00 (0.00%)
Sep 4, 2025, 5:29 PM CET
Lyko Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 132.00 | 132.00 | 130.80 | 132.00 | 132.00 | - | 2,693 |
| Sep 3, 2025 | 134.00 | 134.00 | 130.80 | 132.00 | 132.00 | -0.60% | 4,053 |
| Sep 2, 2025 | 131.60 | 136.20 | 127.80 | 132.80 | 132.80 | 0.91% | 11,659 |
| Sep 1, 2025 | 140.00 | 140.00 | 130.60 | 131.60 | 131.60 | -6.53% | 17,817 |
| Aug 29, 2025 | 141.80 | 141.80 | 140.00 | 140.80 | 140.80 | -0.14% | 2,044 |
| Aug 28, 2025 | 141.80 | 142.00 | 139.80 | 141.00 | 141.00 | -0.70% | 6,747 |
| Aug 27, 2025 | 142.60 | 143.60 | 141.00 | 142.00 | 142.00 | -0.28% | 2,543 |
| Aug 26, 2025 | 143.80 | 144.20 | 142.00 | 142.40 | 142.40 | 0.14% | 4,655 |
| Aug 25, 2025 | 141.60 | 143.60 | 141.20 | 142.20 | 142.20 | 0.85% | 5,427 |
| Aug 22, 2025 | 141.60 | 143.80 | 139.40 | 141.00 | 141.00 | -0.28% | 4,979 |
| Aug 21, 2025 | 140.80 | 141.60 | 138.00 | 141.40 | 141.40 | 0.28% | 4,552 |
| Aug 20, 2025 | 140.20 | 142.60 | 139.00 | 141.00 | 141.00 | 0.71% | 5,066 |
| Aug 19, 2025 | 143.80 | 144.60 | 140.00 | 140.00 | 140.00 | -2.64% | 8,062 |
| Aug 18, 2025 | 139.40 | 145.60 | 139.20 | 143.80 | 143.80 | 3.45% | 15,150 |
| Aug 15, 2025 | 139.80 | 143.20 | 139.00 | 139.00 | 139.00 | -1.42% | 6,428 |
| Aug 14, 2025 | 146.80 | 146.80 | 137.20 | 141.00 | 141.00 | -3.82% | 23,082 |
| Aug 13, 2025 | 145.60 | 147.00 | 142.80 | 146.60 | 146.60 | 0.41% | 13,223 |
| Aug 12, 2025 | 138.20 | 150.40 | 133.60 | 146.00 | 146.00 | 5.64% | 30,186 |
| Aug 11, 2025 | 138.40 | 141.40 | 136.80 | 138.20 | 138.20 | - | 6,252 |
| Aug 8, 2025 | 134.80 | 141.00 | 134.80 | 138.20 | 138.20 | 1.92% | 10,434 |
| Aug 7, 2025 | 140.20 | 141.40 | 134.00 | 135.60 | 135.60 | -3.14% | 7,157 |
| Aug 6, 2025 | 140.00 | 140.40 | 137.20 | 140.00 | 140.00 | -0.14% | 7,373 |
| Aug 5, 2025 | 136.80 | 142.00 | 135.40 | 140.20 | 140.20 | 2.49% | 9,386 |
| Aug 4, 2025 | 134.00 | 137.00 | 133.00 | 136.80 | 136.80 | 2.09% | 9,212 |
| Aug 1, 2025 | 138.00 | 139.40 | 133.00 | 134.00 | 134.00 | -2.76% | 5,224 |
| Jul 31, 2025 | 133.60 | 141.00 | 132.00 | 137.80 | 137.80 | 3.14% | 6,592 |
| Jul 30, 2025 | 133.80 | 134.40 | 132.00 | 133.60 | 133.60 | - | 4,496 |
| Jul 29, 2025 | 138.60 | 139.80 | 131.80 | 133.60 | 133.60 | -3.61% | 7,607 |
| Jul 28, 2025 | 141.20 | 142.40 | 137.00 | 138.60 | 138.60 | -1.70% | 5,431 |
| Jul 25, 2025 | 143.80 | 143.80 | 141.00 | 141.00 | 141.00 | -1.54% | 3,503 |
| Jul 24, 2025 | 143.40 | 144.80 | 143.00 | 143.20 | 143.20 | -0.56% | 4,595 |
| Jul 23, 2025 | 145.60 | 145.60 | 142.40 | 144.00 | 144.00 | -1.23% | 6,032 |
| Jul 22, 2025 | 144.40 | 146.80 | 140.20 | 145.80 | 145.80 | 0.14% | 12,494 |
| Jul 21, 2025 | 146.20 | 147.00 | 143.40 | 145.60 | 145.60 | -0.14% | 16,212 |
| Jul 18, 2025 | 152.00 | 155.00 | 138.60 | 145.80 | 145.80 | 1.96% | 37,899 |
| Jul 17, 2025 | 141.80 | 150.00 | 134.60 | 143.00 | 143.00 | 2.00% | 12,421 |
| Jul 16, 2025 | 137.40 | 142.00 | 137.40 | 140.20 | 140.20 | 0.57% | 7,393 |
| Jul 15, 2025 | 135.40 | 139.40 | 134.00 | 139.40 | 139.40 | 2.80% | 3,261 |
| Jul 14, 2025 | 136.40 | 136.60 | 132.00 | 135.60 | 135.60 | -0.88% | 4,907 |
| Jul 11, 2025 | 138.00 | 138.00 | 134.00 | 136.80 | 136.80 | -0.73% | 699 |
| Jul 10, 2025 | 139.60 | 139.60 | 134.40 | 137.80 | 137.80 | -1.85% | 9,007 |
| Jul 9, 2025 | 138.40 | 144.00 | 138.00 | 140.40 | 140.40 | -1.40% | 8,986 |
| Jul 8, 2025 | 131.80 | 142.40 | 131.00 | 142.40 | 142.40 | 7.23% | 20,772 |
| Jul 7, 2025 | 128.80 | 133.60 | 127.00 | 132.80 | 132.80 | 2.15% | 8,410 |
| Jul 4, 2025 | 129.80 | 130.00 | 127.00 | 130.00 | 130.00 | -0.31% | 4,821 |
| Jul 3, 2025 | 135.00 | 135.00 | 128.40 | 130.40 | 130.40 | -1.21% | 4,688 |
| Jul 2, 2025 | 131.60 | 132.80 | 129.40 | 132.00 | 132.00 | 2.01% | 7,893 |
| Jul 1, 2025 | 129.00 | 134.20 | 128.20 | 129.40 | 129.40 | 3.52% | 24,400 |
| Jun 30, 2025 | 126.00 | 127.00 | 123.20 | 125.00 | 125.00 | -1.57% | 4,206 |
| Jun 27, 2025 | 123.00 | 127.00 | 120.20 | 127.00 | 127.00 | 3.59% | 17,411 |