Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 72.60
-1.40 (-1.89%)
Jul 13, 2026, 2:43 PM CET
Lyko Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 59.70 | 61.50 | 58.90 | 59.90 | 59.90 | 0.34% | 7,770 |
| Jun 15, 2026 | 58.00 | 61.80 | 58.00 | 59.70 | 59.70 | 3.11% | 6,281 |
| Jun 12, 2026 | 60.10 | 61.00 | 57.00 | 57.90 | 57.90 | -3.50% | 5,336 |
| Jun 11, 2026 | 59.10 | 60.00 | 59.00 | 60.00 | 60.00 | -0.33% | 1,227 |
| Jun 10, 2026 | 61.50 | 62.20 | 59.00 | 60.20 | 60.20 | -1.95% | 2,897 |
| Jun 9, 2026 | 63.90 | 65.00 | 60.80 | 61.40 | 61.40 | -3.31% | 6,771 |
| Jun 8, 2026 | 63.40 | 63.50 | 62.10 | 63.50 | 63.50 | 0.16% | 1,308 |
| Jun 5, 2026 | 63.00 | 63.90 | 63.00 | 63.40 | 63.40 | 0.16% | 1,957 |
| Jun 4, 2026 | 63.80 | 63.90 | 63.00 | 63.30 | 63.30 | - | 2,865 |
| Jun 3, 2026 | 63.00 | 64.90 | 63.00 | 63.30 | 63.30 | -1.56% | 3,093 |
| Jun 2, 2026 | 65.00 | 65.00 | 63.30 | 64.30 | 64.30 | -0.62% | 3,145 |
| Jun 1, 2026 | 64.70 | 65.00 | 63.80 | 64.70 | 64.70 | 0.31% | 2,523 |
| May 29, 2026 | 62.80 | 64.80 | 61.70 | 64.50 | 64.50 | -0.31% | 8,929 |
| May 28, 2026 | 60.90 | 64.70 | 59.70 | 64.70 | 64.70 | 6.24% | 3,770 |
| May 27, 2026 | 59.40 | 61.90 | 59.40 | 60.90 | 60.90 | 2.35% | 4,682 |
| May 26, 2026 | 60.70 | 60.70 | 58.50 | 59.50 | 59.50 | -1.98% | 5,260 |
| May 25, 2026 | 56.70 | 61.90 | 56.60 | 60.70 | 60.70 | 7.24% | 14,331 |
| May 22, 2026 | 57.80 | 58.40 | 56.30 | 56.60 | 56.60 | -2.75% | 7,351 |
| May 21, 2026 | 58.00 | 58.50 | 57.10 | 58.20 | 58.20 | 0.52% | 4,129 |
| May 20, 2026 | 57.80 | 58.10 | 57.10 | 57.90 | 57.90 | 1.40% | 2,895 |
| May 19, 2026 | 58.10 | 58.60 | 57.00 | 57.10 | 57.10 | -1.89% | 5,006 |
| May 18, 2026 | 61.00 | 61.00 | 57.10 | 58.20 | 58.20 | -4.75% | 6,987 |
| May 15, 2026 | 61.80 | 62.00 | 59.00 | 61.10 | 61.10 | -1.93% | 12,113 |
| May 13, 2026 | 62.20 | 62.40 | 61.40 | 62.30 | 62.30 | -0.16% | 2,143 |
| May 12, 2026 | 62.60 | 62.60 | 62.00 | 62.40 | 62.40 | 0.65% | 746 |
| May 11, 2026 | 62.00 | 62.90 | 61.30 | 62.00 | 62.00 | -0.64% | 7,024 |
| May 8, 2026 | 62.20 | 64.40 | 60.00 | 62.40 | 62.40 | -0.32% | 11,248 |
| May 7, 2026 | 62.60 | 62.60 | 61.00 | 62.60 | 62.60 | -0.63% | 7,550 |
| May 6, 2026 | 62.90 | 63.00 | 61.10 | 63.00 | 63.00 | 1.45% | 4,369 |
| May 5, 2026 | 64.40 | 64.40 | 62.00 | 62.10 | 62.10 | -3.72% | 4,779 |
| May 4, 2026 | 64.90 | 65.60 | 63.60 | 64.50 | 64.50 | -0.77% | 7,661 |
| Apr 30, 2026 | 67.40 | 67.40 | 63.50 | 65.00 | 65.00 | -3.56% | 3,528 |