Lyko Group AB (publ) (STO:LYKO.A)
Sweden · Delayed Price · Currency is SEK 86.70
-2.50 (-2.80%)
Aug 3, 2026, 5:29 PM CET
Lyko Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |