Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 82.90
-1.00 (-1.19%)
Sep 17, 2026, 5:29 PM CET
Lyko Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 86.20 | 86.20 | 82.50 | 82.90 | 82.90 | -1.19% | 9,084 |
| Sep 16, 2026 | 83.40 | 84.90 | 83.10 | 83.90 | 83.90 | 0.12% | 5,675 |
| Sep 15, 2026 | 82.70 | 83.80 | 82.70 | 83.80 | 83.80 | 1.33% | 1,651 |
| Sep 14, 2026 | 83.10 | 83.20 | 82.30 | 82.70 | 82.70 | -0.36% | 647 |
| Sep 11, 2026 | 85.60 | 85.60 | 82.50 | 83.00 | 83.00 | -0.60% | 2,519 |
| Sep 10, 2026 | 83.50 | 85.80 | 83.50 | 83.50 | 83.50 | -1.07% | 2,381 |
| Sep 9, 2026 | 83.80 | 84.90 | 83.20 | 84.40 | 84.40 | 0.96% | 1,323 |
| Sep 8, 2026 | 86.40 | 86.40 | 83.60 | 83.60 | 83.60 | -3.35% | 2,488 |
| Sep 7, 2026 | 85.00 | 86.70 | 83.80 | 86.50 | 86.50 | 3.47% | 1,602 |
| Sep 4, 2026 | 85.00 | 85.60 | 82.80 | 83.60 | 83.60 | -1.65% | 2,148 |
| Sep 3, 2026 | 84.00 | 85.60 | 84.00 | 85.00 | 85.00 | 0.12% | 2,073 |
| Sep 2, 2026 | 85.90 | 85.90 | 83.50 | 84.90 | 84.90 | 1.68% | 526 |
| Sep 1, 2026 | 84.70 | 86.90 | 80.20 | 83.50 | 83.50 | -2.57% | 9,288 |
| Aug 31, 2026 | 86.40 | 86.40 | 84.10 | 85.70 | 85.70 | -0.70% | 6,448 |
| Aug 28, 2026 | 86.50 | 86.50 | 85.00 | 86.30 | 86.30 | 0.70% | 8,725 |
| Aug 27, 2026 | 84.00 | 86.40 | 83.70 | 85.70 | 85.70 | 2.15% | 2,737 |
| 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 |