Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 85.00
+1.10 (1.31%)
Aug 27, 2026, 11:38 AM CET
Lyko Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 82.90 | 84.80 | 82.80 | 83.90 | 83.90 | 1.33% | 4,668 |
| Aug 25, 2026 | 81.40 | 83.70 | 80.20 | 82.80 | 82.80 | 2.35% | 6,024 |
| Aug 24, 2026 | 80.00 | 81.90 | 80.00 | 80.90 | 80.90 | 1.63% | 2,742 |
| Aug 21, 2026 | 80.10 | 80.10 | 78.20 | 79.60 | 79.60 | -0.62% | 1,458 |
| Aug 20, 2026 | 80.40 | 82.00 | 80.10 | 80.10 | 80.10 | -0.50% | 2,354 |
| Aug 19, 2026 | 79.00 | 80.90 | 77.30 | 80.50 | 80.50 | 2.03% | 2,068 |
| Aug 18, 2026 | 78.90 | 80.40 | 77.30 | 78.90 | 78.90 | 0.90% | 2,348 |
| Aug 17, 2026 | 78.60 | 78.80 | 77.60 | 78.20 | 78.20 | -0.64% | 4,321 |
| Aug 14, 2026 | 78.00 | 78.70 | 77.40 | 78.70 | 78.70 | 0.38% | 6,619 |
| Aug 13, 2026 | 79.20 | 80.60 | 77.50 | 78.40 | 78.40 | -0.76% | 8,232 |
| Aug 12, 2026 | 79.10 | 81.00 | 78.10 | 79.00 | 79.00 | -0.13% | 6,384 |
| Aug 11, 2026 | 80.70 | 80.70 | 78.50 | 79.10 | 79.10 | -1.62% | 5,716 |
| Aug 10, 2026 | 78.90 | 85.00 | 78.20 | 80.40 | 80.40 | 1.90% | 15,687 |
| Aug 7, 2026 | 80.80 | 83.00 | 78.90 | 78.90 | 78.90 | -3.43% | 15,199 |
| Aug 6, 2026 | 83.80 | 83.80 | 79.40 | 81.70 | 81.70 | -3.88% | 15,039 |
| Aug 5, 2026 | 87.00 | 87.40 | 84.10 | 85.00 | 85.00 | -2.52% | 8,769 |
| Aug 4, 2026 | 86.00 | 88.20 | 84.10 | 87.20 | 87.20 | 0.58% | 8,524 |
| Aug 3, 2026 | 89.30 | 91.30 | 86.70 | 86.70 | 86.70 | -2.80% | 3,735 |
| Jul 31, 2026 | 90.00 | 90.50 | 88.30 | 89.20 | 89.20 | -0.89% | 1,032 |
| Jul 30, 2026 | 88.60 | 90.60 | 88.00 | 90.00 | 90.00 | 1.12% | 2,324 |
| Jul 29, 2026 | 89.00 | 89.90 | 88.60 | 89.00 | 89.00 | - | 3,209 |
| Jul 28, 2026 | 91.20 | 91.80 | 88.80 | 89.00 | 89.00 | -1.66% | 3,824 |
| Jul 27, 2026 | 88.30 | 92.20 | 87.40 | 90.50 | 90.50 | 3.78% | 8,716 |
| Jul 24, 2026 | 87.90 | 88.50 | 87.00 | 87.20 | 87.20 | - | 2,211 |
| Jul 23, 2026 | 87.40 | 89.00 | 85.40 | 87.20 | 87.20 | -0.91% | 4,375 |
| Jul 22, 2026 | 83.20 | 89.80 | 80.70 | 88.00 | 88.00 | 9.18% | 12,446 |
| Jul 21, 2026 | 80.10 | 81.90 | 77.70 | 80.60 | 80.60 | -0.62% | 9,595 |
| Jul 20, 2026 | 85.00 | 88.90 | 75.90 | 81.10 | 81.10 | -4.59% | 18,659 |
| Jul 17, 2026 | 77.20 | 90.00 | 77.20 | 85.00 | 85.00 | 20.23% | 68,464 |
| Jul 16, 2026 | 72.90 | 72.90 | 69.80 | 70.70 | 70.70 | -3.15% | 13,114 |
| Jul 15, 2026 | 69.10 | 73.00 | 69.10 | 73.00 | 73.00 | 0.27% | 1,179 |
| Jul 14, 2026 | 72.20 | 73.00 | 69.00 | 72.80 | 72.80 | -0.41% | 2,275 |
| Jul 13, 2026 | 73.90 | 73.90 | 72.40 | 73.10 | 73.10 | -1.22% | 4,870 |
| Jul 10, 2026 | 72.90 | 74.40 | 69.90 | 74.00 | 74.00 | 4.23% | 11,095 |
| Jul 9, 2026 | 70.60 | 72.90 | 69.70 | 71.00 | 71.00 | 0.42% | 2,600 |
| Jul 8, 2026 | 74.60 | 74.60 | 69.00 | 70.70 | 70.70 | -1.94% | 3,884 |
| Jul 7, 2026 | 71.00 | 75.00 | 71.00 | 72.10 | 72.10 | 1.69% | 11,000 |
| Jul 6, 2026 | 65.70 | 72.00 | 65.30 | 70.90 | 70.90 | 5.51% | 9,980 |
| Jul 3, 2026 | 65.40 | 68.70 | 65.40 | 67.20 | 67.20 | 1.51% | 3,951 |
| Jul 2, 2026 | 64.20 | 66.20 | 64.20 | 66.20 | 66.20 | 3.28% | 4,557 |
| Jul 1, 2026 | 63.30 | 64.80 | 63.10 | 64.10 | 64.10 | 0.94% | 5,878 |
| Jun 30, 2026 | 63.70 | 64.40 | 62.70 | 63.50 | 63.50 | -1.40% | 3,298 |
| Jun 29, 2026 | 62.70 | 64.50 | 62.60 | 64.40 | 64.40 | 2.38% | 3,693 |
| Jun 26, 2026 | 64.20 | 64.50 | 62.70 | 62.90 | 62.90 | -2.78% | 2,578 |
| Jun 25, 2026 | 62.60 | 65.00 | 62.60 | 64.70 | 64.70 | 2.86% | 2,092 |
| Jun 24, 2026 | 61.80 | 63.70 | 61.80 | 62.90 | 62.90 | -0.94% | 2,544 |
| Jun 23, 2026 | 61.30 | 64.70 | 61.00 | 63.50 | 63.50 | 3.42% | 8,486 |
| Jun 22, 2026 | 61.80 | 63.30 | 61.10 | 61.40 | 61.40 | -0.65% | 2,300 |
| Jun 18, 2026 | 61.90 | 63.60 | 58.70 | 61.80 | 61.80 | 1.31% | 7,592 |
| Jun 17, 2026 | 59.80 | 62.00 | 59.80 | 61.00 | 61.00 | 1.84% | 6,634 |