Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 62.10
-0.30 (-0.48%)
May 11, 2026, 2:29 PM CET
Lyko Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 69.30 | 70.90 | 65.00 | 67.40 | 67.40 | -2.88% | 29,946 |
| Apr 28, 2026 | 74.70 | 74.70 | 67.80 | 69.40 | 69.40 | -7.22% | 18,602 |
| Apr 27, 2026 | 76.10 | 77.40 | 72.40 | 74.80 | 74.80 | -0.66% | 13,400 |
| Apr 24, 2026 | 76.10 | 78.40 | 72.10 | 75.30 | 75.30 | -1.31% | 10,992 |
| Apr 23, 2026 | 76.10 | 78.40 | 71.10 | 76.30 | 76.30 | 0.13% | 18,601 |
| Apr 22, 2026 | 69.90 | 79.70 | 67.90 | 76.20 | 76.20 | 9.17% | 18,297 |
| Apr 21, 2026 | 63.40 | 70.40 | 63.40 | 69.80 | 69.80 | 10.62% | 15,652 |
| Apr 20, 2026 | 63.70 | 63.70 | 62.50 | 63.10 | 63.10 | 0.48% | 2,791 |
| Apr 17, 2026 | 63.60 | 63.80 | 62.20 | 62.80 | 62.80 | -1.10% | 7,301 |
| Apr 16, 2026 | 61.60 | 63.70 | 61.20 | 63.50 | 63.50 | 2.75% | 10,493 |
| Apr 15, 2026 | 61.20 | 61.90 | 61.10 | 61.80 | 61.80 | -0.16% | 5,930 |
| Apr 14, 2026 | 61.90 | 63.10 | 61.10 | 61.90 | 61.90 | 0.16% | 8,060 |
| Apr 13, 2026 | 62.20 | 62.90 | 61.00 | 61.80 | 61.80 | 0.16% | 5,961 |
| Apr 10, 2026 | 62.70 | 63.00 | 59.80 | 61.70 | 61.70 | -0.80% | 25,793 |
| Apr 9, 2026 | 63.10 | 66.40 | 61.90 | 62.20 | 62.20 | -0.80% | 4,140 |
| Apr 8, 2026 | 61.30 | 63.50 | 61.30 | 62.70 | 62.70 | 2.28% | 5,191 |
| Apr 7, 2026 | 61.10 | 63.10 | 60.30 | 61.30 | 61.30 | 0.49% | 12,785 |
| Apr 2, 2026 | 61.10 | 61.30 | 57.50 | 61.00 | 61.00 | 1.67% | 8,932 |
| Apr 1, 2026 | 61.20 | 63.10 | 60.00 | 60.00 | 60.00 | -1.80% | 28,886 |
| Mar 31, 2026 | 62.00 | 63.60 | 59.00 | 61.10 | 61.10 | -2.08% | 34,728 |
| Mar 30, 2026 | 65.10 | 65.10 | 61.50 | 62.40 | 62.40 | -4.15% | 11,749 |
| Mar 27, 2026 | 68.80 | 68.80 | 65.00 | 65.10 | 65.10 | -3.70% | 4,204 |
| Mar 26, 2026 | 68.50 | 74.50 | 66.50 | 67.60 | 67.60 | -0.59% | 10,963 |
| Mar 25, 2026 | 63.60 | 69.00 | 63.60 | 68.00 | 68.00 | 7.09% | 8,308 |
| Mar 24, 2026 | 67.30 | 67.50 | 63.50 | 63.50 | 63.50 | -5.65% | 1,256 |
| Mar 23, 2026 | 61.40 | 68.90 | 61.00 | 67.30 | 67.30 | 8.55% | 8,342 |
| Mar 20, 2026 | 65.30 | 65.30 | 61.40 | 62.00 | 62.00 | -1.43% | 4,311 |
| Mar 19, 2026 | 65.30 | 65.30 | 62.90 | 62.90 | 62.90 | -3.53% | 1,742 |
| Mar 18, 2026 | 64.50 | 65.30 | 61.60 | 65.20 | 65.20 | -1.36% | 13,611 |
| Mar 17, 2026 | 67.10 | 67.50 | 64.50 | 66.10 | 66.10 | -2.07% | 6,360 |
| Mar 16, 2026 | 68.10 | 69.10 | 67.20 | 67.50 | 67.50 | -0.30% | 9,730 |
| Mar 13, 2026 | 68.00 | 70.60 | 65.70 | 67.70 | 67.70 | -1.46% | 12,315 |
| Mar 12, 2026 | 66.80 | 68.80 | 65.00 | 68.70 | 68.70 | 1.93% | 3,688 |
| Mar 11, 2026 | 67.60 | 67.90 | 65.20 | 67.40 | 67.40 | 0.30% | 4,961 |
| Mar 10, 2026 | 70.20 | 70.90 | 65.80 | 67.20 | 67.20 | -2.61% | 17,411 |
| Mar 9, 2026 | 72.10 | 72.10 | 68.00 | 69.00 | 69.00 | -4.03% | 6,786 |
| Mar 6, 2026 | 72.60 | 73.30 | 71.30 | 71.90 | 71.90 | - | 4,461 |
| Mar 5, 2026 | 72.30 | 73.90 | 70.00 | 71.90 | 71.90 | -0.69% | 15,231 |
| Mar 4, 2026 | 72.00 | 73.30 | 71.10 | 72.40 | 72.40 | 0.56% | 6,280 |
| Mar 3, 2026 | 73.10 | 73.10 | 70.90 | 72.00 | 72.00 | -3.74% | 5,507 |
| Mar 2, 2026 | 75.40 | 75.70 | 72.40 | 74.80 | 74.80 | -2.86% | 13,991 |
| Feb 27, 2026 | 78.40 | 78.40 | 75.20 | 77.00 | 77.00 | -0.77% | 5,279 |
| Feb 26, 2026 | 78.60 | 78.60 | 75.00 | 77.60 | 77.60 | -1.15% | 19,787 |
| Feb 25, 2026 | 77.40 | 78.50 | 74.00 | 78.50 | 78.50 | 0.64% | 10,918 |