Lyko Group AB Class A LYKO_A
OMXSTO · Sweden · Retail Trade
SEK 102.00+1.00 (+0.99%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 102.00 | +0.99% | SEK 102.00 | SEK 103.00 | SEK 97.90 | 11.05K |
| 2026-09-30 | SEK 101.00 | +5.32% | SEK 95.90 | SEK 102.80 | SEK 95.80 | 14.76K |
| 2026-09-29 | SEK 95.90 | +5.97% | SEK 90.50 | SEK 96.70 | SEK 90.50 | 8.07K |
| 2026-09-28 | SEK 90.50 | -1.52% | SEK 92.00 | SEK 93.80 | SEK 89.40 |
| 7.80K |
| 2026-09-25 | SEK 91.90 | 0.00% | SEK 91.90 | SEK 91.90 | SEK 90.00 | 7.10K |
| 2026-09-24 | SEK 91.90 | -0.22% | SEK 92.10 | SEK 92.10 | SEK 90.00 | 3.90K |
| 2026-09-23 | SEK 92.10 | +3.60% | SEK 89.80 | SEK 92.20 | SEK 89.20 | 11.12K |
| 2026-09-22 | SEK 88.90 | +1.02% | SEK 87.40 | SEK 91.80 | SEK 85.90 | 1.98K |
| 2026-09-21 | SEK 88.00 | +0.69% | SEK 85.80 | SEK 89.40 | SEK 85.80 | 2.26K |
| 2026-09-18 | SEK 87.40 | +5.43% | SEK 83.10 | SEK 87.80 | SEK 82.90 | 14.87K |
| 2026-09-17 | SEK 82.90 | -1.19% | SEK 86.20 | SEK 86.20 | SEK 82.50 | 9.08K |
| 2026-09-16 | SEK 83.90 | +0.12% | SEK 83.40 | SEK 84.90 | SEK 83.10 | 5.68K |
| 2026-09-15 | SEK 83.80 | +1.33% | SEK 82.70 | SEK 83.80 | SEK 82.70 | 1.65K |
| 2026-09-14 | SEK 82.70 | -0.36% | SEK 83.10 | SEK 83.20 | SEK 82.30 | 647 |
| 2026-09-11 | SEK 83.00 | -0.60% | SEK 85.60 | SEK 85.60 | SEK 82.50 | 2.52K |
| 2026-09-10 | SEK 83.50 | -1.07% | SEK 83.50 | SEK 85.80 | SEK 83.50 | 2.38K |
| 2026-09-09 | SEK 84.40 | +0.96% | SEK 83.80 | SEK 84.90 | SEK 83.20 | 1.32K |
| 2026-09-08 | SEK 83.60 | -3.35% | SEK 86.40 | SEK 86.40 | SEK 83.60 | 2.49K |
| 2026-09-07 | SEK 86.50 | +3.47% | SEK 85.00 | SEK 86.70 | SEK 83.80 | 1.60K |
| 2026-09-04 | SEK 83.60 | -1.65% | SEK 85.00 | SEK 85.60 | SEK 82.80 | 2.15K |
| 2026-09-03 | SEK 85.00 | +0.12% | SEK 84.00 | SEK 85.60 | SEK 84.00 | 2.07K |
| 2026-09-02 | SEK 84.90 | +1.68% | SEK 85.90 | SEK 85.90 | SEK 83.50 | 526 |
| 2026-09-01 | SEK 83.50 | -2.57% | SEK 84.70 | SEK 86.90 | SEK 80.20 | 9.29K |
| 2026-08-31 | SEK 85.70 | -0.70% | SEK 86.40 | SEK 86.40 | SEK 84.10 | 6.45K |
| 2026-08-28 | SEK 86.30 | +0.70% | SEK 86.50 | SEK 86.50 | SEK 85.00 | 8.73K |
| 2026-08-27 | SEK 85.70 | +2.15% | SEK 84.00 | SEK 86.40 | SEK 83.70 | 2.74K |
| 2026-08-26 | SEK 83.90 | +1.33% | SEK 82.90 | SEK 84.80 | SEK 82.80 | 4.67K |
| 2026-08-25 | SEK 82.80 | +2.35% | SEK 81.40 | SEK 83.70 | SEK 80.20 | 6.02K |
| 2026-08-24 | SEK 80.90 | +1.63% | SEK 80.00 | SEK 81.90 | SEK 80.00 | 2.74K |
| 2026-08-21 | SEK 79.60 | -0.62% | SEK 80.10 | SEK 80.10 | SEK 78.20 | 1.46K |
| 2026-08-20 | SEK 80.10 | -0.50% | SEK 80.40 | SEK 82.00 | SEK 80.10 | 2.35K |
| 2026-08-19 | SEK 80.50 | +2.03% | SEK 79.00 | SEK 80.90 | SEK 77.30 | 2.07K |
| 2026-08-18 | SEK 78.90 | +0.90% | SEK 78.90 | SEK 80.40 | SEK 77.30 | 2.35K |
| 2026-08-17 | SEK 78.20 | -0.64% | SEK 78.60 | SEK 78.80 | SEK 77.60 | 4.32K |
| 2026-08-14 | SEK 78.70 | +0.38% | SEK 78.00 | SEK 78.70 | SEK 77.40 | 6.62K |
| 2026-08-13 | SEK 78.40 | -0.76% | SEK 79.20 | SEK 80.60 | SEK 77.50 | 8.23K |
| 2026-08-12 | SEK 79.00 | -0.13% | SEK 79.10 | SEK 81.00 | SEK 78.10 | 6.38K |
| 2026-08-11 | SEK 79.10 | -1.62% | SEK 80.70 | SEK 80.70 | SEK 78.50 | 5.72K |
| 2026-08-10 | SEK 80.40 | +1.90% | SEK 78.90 | SEK 85.00 | SEK 78.20 | 15.69K |
| 2026-08-07 | SEK 78.90 | -3.43% | SEK 80.80 | SEK 83.00 | SEK 78.90 | 15.20K |
| 2026-08-06 | SEK 81.70 | -3.88% | SEK 83.80 | SEK 83.80 | SEK 79.40 | 15.04K |
| 2026-08-05 | SEK 85.00 | -2.52% | SEK 87.00 | SEK 87.40 | SEK 84.10 | 8.77K |
| 2026-08-04 | SEK 87.20 | +0.58% | SEK 86.00 | SEK 88.20 | SEK 84.10 | 8.52K |
| 2026-08-03 | SEK 86.70 | -2.80% | SEK 89.30 | SEK 91.30 | SEK 86.70 | 3.74K |
| 2026-07-31 | SEK 89.20 | -0.89% | SEK 90.00 | SEK 90.50 | SEK 88.30 | 1.03K |
| 2026-07-30 | SEK 90.00 | +1.12% | SEK 88.60 | SEK 90.60 | SEK 88.00 | 2.32K |
| 2026-07-29 | SEK 89.00 | 0.00% | SEK 89.00 | SEK 89.90 | SEK 88.60 | 3.21K |
| 2026-07-28 | SEK 89.00 | -1.66% | SEK 91.20 | SEK 91.80 | SEK 88.80 | 3.90K |
| 2026-07-27 | SEK 90.50 | +3.78% | SEK 88.30 | SEK 92.20 | SEK 87.40 | 8.72K |
| 2026-07-24 | SEK 87.20 | 0.00% | SEK 87.90 | SEK 88.50 | SEK 87.00 | 2.21K |
| 2026-07-23 | SEK 87.20 | -0.91% | SEK 87.40 | SEK 89.00 | SEK 85.40 | 4.38K |
| 2026-07-22 | SEK 88.00 | +9.18% | SEK 83.20 | SEK 89.80 | SEK 80.70 | 12.45K |
| 2026-07-21 | SEK 80.60 | -0.62% | SEK 80.10 | SEK 81.90 | SEK 77.70 | 9.60K |
| 2026-07-20 | SEK 81.10 | -4.59% | SEK 85.00 | SEK 88.90 | SEK 75.90 | 18.66K |
| 2026-07-17 | SEK 85.00 | +20.23% | SEK 77.20 | SEK 90.00 | SEK 77.20 | 68.46K |
| 2026-07-16 | SEK 70.70 | -3.15% | SEK 72.90 | SEK 72.90 | SEK 69.80 | 13.11K |
| 2026-07-15 | SEK 73.00 | +0.27% | SEK 69.10 | SEK 73.00 | SEK 69.10 | 1.18K |
| 2026-07-14 | SEK 72.80 | -0.41% | SEK 72.20 | SEK 73.00 | SEK 69.00 | 2.28K |
| 2026-07-13 | SEK 73.10 | -1.22% | SEK 73.90 | SEK 73.90 | SEK 72.40 | 4.87K |
| 2026-07-10 | SEK 74.00 | +4.23% | SEK 72.90 | SEK 74.40 | SEK 69.90 | 11.10K |
| 2026-07-09 | SEK 71.00 | +0.42% | SEK 70.60 | SEK 72.90 | SEK 69.70 | 2.60K |
| 2026-07-08 | SEK 70.70 | -1.94% | SEK 74.60 | SEK 74.60 | SEK 69.00 | 3.85K |
| 2026-07-07 | SEK 72.10 | +1.69% | SEK 71.00 | SEK 75.00 | SEK 71.00 | 10.99K |
| 2026-07-06 | SEK 70.90 | +5.51% | SEK 65.70 | SEK 72.00 | SEK 65.30 | 9.98K |
| 2026-07-03 | SEK 67.20 | +1.51% | SEK 65.40 | SEK 68.70 | SEK 65.40 | 3.95K |
| 2026-07-02 | SEK 66.20 | +3.28% | SEK 64.20 | SEK 66.20 | SEK 64.20 | 4.56K |
| 2026-07-01 | SEK 64.10 | +0.94% | SEK 63.30 | SEK 64.80 | SEK 63.10 | 5.88K |
| 2026-06-30 | SEK 63.50 | -1.40% | SEK 63.70 | SEK 64.40 | SEK 62.70 | 3.30K |
| 2026-06-29 | SEK 64.40 | +2.38% | SEK 62.70 | SEK 64.50 | SEK 62.60 | 3.69K |
| 2026-06-26 | SEK 62.90 | -2.78% | SEK 64.20 | SEK 64.50 | SEK 62.70 | 2.58K |
| 2026-06-25 | SEK 64.70 | +2.86% | SEK 62.60 | SEK 65.00 | SEK 62.60 | 2.09K |
| 2026-06-24 | SEK 62.90 | -0.94% | SEK 61.80 | SEK 63.70 | SEK 61.80 | 2.54K |
| 2026-06-23 | SEK 63.50 | +3.42% | SEK 61.30 | SEK 64.70 | SEK 61.00 | 8.49K |
| 2026-06-22 | SEK 61.40 | -0.65% | SEK 61.80 | SEK 63.30 | SEK 61.10 | 2.30K |
| 2026-06-18 | SEK 61.80 | +1.31% | SEK 61.90 | SEK 63.60 | SEK 58.70 | 7.59K |
| 2026-06-17 | SEK 61.00 | +1.84% | SEK 59.80 | SEK 62.00 | SEK 59.80 | 6.63K |
| 2026-06-16 | SEK 59.90 | +0.34% | SEK 59.70 | SEK 61.50 | SEK 58.90 | 7.77K |
| 2026-06-15 | SEK 59.70 | +3.11% | SEK 58.00 | SEK 61.80 | SEK 58.00 | 6.28K |
| 2026-06-12 | SEK 57.90 | -3.50% | SEK 60.40 | SEK 61.00 | SEK 57.00 | 4.17K |
| 2026-06-11 | SEK 60.00 | -0.33% | SEK 59.10 | SEK 60.00 | SEK 59.00 | 1.15K |
| 2026-06-10 | SEK 60.20 | -1.95% | SEK 61.50 | SEK 62.20 | SEK 59.00 | 2.90K |
| 2026-06-09 | SEK 61.40 | -3.31% | SEK 63.90 | SEK 65.00 | SEK 60.80 | 6.77K |
| 2026-06-08 | SEK 63.50 | +0.16% | SEK 63.40 | SEK 63.50 | SEK 62.10 | 1.31K |
| 2026-06-05 | SEK 63.40 | +0.16% | SEK 63.00 | SEK 63.90 | SEK 63.00 | 1.96K |
| 2026-06-04 | SEK 63.30 | 0.00% | SEK 63.80 | SEK 63.90 | SEK 63.00 | 2.87K |
| 2026-06-03 | SEK 63.30 | -1.56% | SEK 63.00 | SEK 64.90 | SEK 63.00 | 3.09K |
| 2026-06-02 | SEK 64.30 | -0.62% | SEK 65.00 | SEK 65.00 | SEK 63.30 | 3.15K |
| 2026-06-01 | SEK 64.70 | +0.31% | SEK 64.70 | SEK 65.00 | SEK 63.80 | 2.52K |
| 2026-05-29 | SEK 64.50 | -0.31% | SEK 62.80 | SEK 64.80 | SEK 61.70 | 8.93K |
| 2026-05-28 | SEK 64.70 | +6.24% | SEK 60.90 | SEK 64.70 | SEK 59.70 | 929 |