Lyko Group AB (publ) (STO:LYKO.A)
Sweden
· Delayed Price · Currency is SEK 69.00
-2.90 (-4.03%)
At close: Mar 9, 2026
Lyko Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 75.70 | 78.00 | 74.20 | 78.00 | 78.00 | 0.65% | 5,627 |
| Feb 23, 2026 | 77.40 | 78.30 | 74.20 | 77.50 | 77.50 | 2.38% | 4,890 |
| Feb 20, 2026 | 75.70 | 77.00 | 74.70 | 75.70 | 75.70 | -1.69% | 4,852 |
| Feb 19, 2026 | 78.00 | 79.90 | 75.20 | 77.00 | 77.00 | -0.77% | 9,383 |
| Feb 18, 2026 | 75.50 | 78.80 | 72.60 | 77.60 | 77.60 | 1.04% | 151,242 |
| Feb 17, 2026 | 80.70 | 82.20 | 73.10 | 76.80 | 76.80 | -4.71% | 22,036 |
| Feb 16, 2026 | 75.70 | 84.50 | 75.70 | 80.60 | 80.60 | 6.47% | 32,892 |
| Feb 13, 2026 | 71.40 | 77.10 | 71.40 | 75.70 | 75.70 | 8.14% | 39,154 |
| Feb 12, 2026 | 68.90 | 72.00 | 68.80 | 70.00 | 70.00 | 0.14% | 27,092 |
| Feb 11, 2026 | 70.70 | 71.30 | 68.80 | 69.90 | 69.90 | -1.27% | 27,042 |
| Feb 10, 2026 | 69.50 | 73.40 | 69.50 | 70.80 | 70.80 | 0.85% | 24,809 |
| Feb 9, 2026 | 72.30 | 74.00 | 68.80 | 70.20 | 70.20 | -7.27% | 62,480 |
| Feb 6, 2026 | 73.40 | 76.80 | 71.40 | 75.70 | 75.70 | 2.71% | 12,294 |
| Feb 5, 2026 | 76.10 | 76.10 | 72.10 | 73.70 | 73.70 | -3.28% | 21,132 |
| Feb 4, 2026 | 80.00 | 87.00 | 74.50 | 76.20 | 76.20 | -6.62% | 46,054 |
| Feb 3, 2026 | 86.40 | 86.40 | 80.10 | 81.60 | 81.60 | -5.88% | 29,009 |
| Feb 2, 2026 | 93.50 | 94.80 | 86.00 | 86.70 | 86.70 | -7.17% | 24,159 |
| Jan 30, 2026 | 93.90 | 96.50 | 93.00 | 93.40 | 93.40 | -0.11% | 54,342 |
| Jan 29, 2026 | 103.00 | 103.00 | 92.20 | 93.50 | 93.50 | -18.13% | 130,509 |
| Jan 28, 2026 | 114.20 | 114.80 | 114.00 | 114.20 | 114.20 | 0.18% | 6,613 |
| Jan 27, 2026 | 114.80 | 114.80 | 113.20 | 114.00 | 114.00 | - | 5,531 |
| Jan 26, 2026 | 112.60 | 115.80 | 111.00 | 114.00 | 114.00 | 0.88% | 10,278 |
| Jan 23, 2026 | 117.40 | 117.80 | 108.20 | 113.00 | 113.00 | -4.40% | 32,838 |
| Jan 22, 2026 | 124.00 | 124.00 | 115.00 | 118.20 | 118.20 | -8.23% | 51,670 |
| Jan 21, 2026 | 126.60 | 129.00 | 126.00 | 128.80 | 128.80 | 1.58% | 5,576 |
| Jan 20, 2026 | 126.40 | 126.80 | 124.40 | 126.80 | 126.80 | -0.16% | 6,963 |
| Jan 19, 2026 | 129.60 | 129.60 | 126.00 | 127.00 | 127.00 | -2.01% | 6,249 |
| Jan 16, 2026 | 129.80 | 133.00 | 128.60 | 129.60 | 129.60 | -0.61% | 4,911 |
| Jan 15, 2026 | 132.00 | 132.00 | 127.00 | 130.40 | 130.40 | -1.06% | 7,801 |
| Jan 14, 2026 | 128.80 | 135.60 | 127.40 | 131.80 | 131.80 | 1.38% | 9,537 |
| Jan 13, 2026 | 127.00 | 130.00 | 126.20 | 130.00 | 130.00 | 1.09% | 11,187 |
| Jan 12, 2026 | 127.20 | 129.80 | 123.60 | 128.60 | 128.60 | 0.78% | 17,721 |
| Jan 9, 2026 | 132.20 | 132.60 | 125.00 | 127.60 | 127.60 | -4.35% | 7,951 |
| Jan 8, 2026 | 135.40 | 137.00 | 131.40 | 133.40 | 133.40 | -2.63% | 7,164 |
| Jan 7, 2026 | 137.00 | 138.20 | 133.20 | 137.00 | 137.00 | -0.44% | 11,152 |
| Jan 5, 2026 | 139.80 | 139.80 | 136.80 | 137.60 | 137.60 | -1.15% | 3,192 |
| Jan 2, 2026 | 137.60 | 139.80 | 136.00 | 139.20 | 139.20 | -0.29% | 17,024 |
| Dec 30, 2025 | 136.20 | 139.80 | 135.00 | 139.60 | 139.60 | 2.65% | 6,753 |
| Dec 29, 2025 | 136.40 | 139.60 | 135.00 | 136.00 | 136.00 | -0.29% | 4,573 |
| Dec 23, 2025 | 135.60 | 137.80 | 134.40 | 136.40 | 136.40 | 0.59% | 4,164 |
| Dec 22, 2025 | 136.20 | 140.40 | 135.40 | 135.60 | 135.60 | -1.88% | 3,689 |
| Dec 19, 2025 | 139.80 | 139.80 | 136.40 | 138.20 | 138.20 | -1.29% | 2,987 |
| Dec 18, 2025 | 140.00 | 140.40 | 138.00 | 140.00 | 140.00 | - | 2,879 |
| Dec 17, 2025 | 143.80 | 144.20 | 138.80 | 140.00 | 140.00 | -3.05% | 4,462 |
| Dec 16, 2025 | 141.60 | 146.40 | 141.00 | 144.40 | 144.40 | 1.12% | 5,375 |
| Dec 15, 2025 | 140.00 | 146.40 | 139.80 | 142.80 | 142.80 | 2.00% | 6,918 |
| Dec 12, 2025 | 139.40 | 140.20 | 137.80 | 140.00 | 140.00 | - | 8,339 |
| Dec 11, 2025 | 137.60 | 140.40 | 137.20 | 140.00 | 140.00 | 1.74% | 5,350 |
| Dec 10, 2025 | 137.60 | 138.20 | 136.00 | 137.60 | 137.60 | 0.15% | 4,870 |
| Dec 9, 2025 | 137.60 | 138.80 | 135.20 | 137.40 | 137.40 | -0.29% | 6,124 |
| Dec 8, 2025 | 137.60 | 141.20 | 136.40 | 137.80 | 137.80 | 0.29% | 6,260 |
| Dec 5, 2025 | 138.20 | 138.40 | 136.60 | 137.40 | 137.40 | -1.01% | 5,808 |
| Dec 4, 2025 | 142.00 | 142.20 | 136.00 | 138.80 | 138.80 | -2.39% | 5,848 |
| Dec 3, 2025 | 147.80 | 147.80 | 142.00 | 142.20 | 142.20 | -3.27% | 7,370 |
| Dec 2, 2025 | 142.40 | 148.60 | 142.20 | 147.00 | 147.00 | 2.94% | 14,359 |
| Dec 1, 2025 | 149.60 | 149.60 | 141.20 | 142.80 | 142.80 | -2.59% | 11,197 |
| Nov 28, 2025 | 148.00 | 149.60 | 145.40 | 146.60 | 146.60 | -0.81% | 6,646 |
| Nov 27, 2025 | 144.60 | 147.80 | 144.20 | 147.80 | 147.80 | 2.50% | 11,529 |
| Nov 26, 2025 | 140.20 | 147.60 | 140.20 | 144.20 | 144.20 | 3.74% | 9,677 |
| Nov 25, 2025 | 133.80 | 139.00 | 133.80 | 139.00 | 139.00 | 3.27% | 6,484 |
| Nov 24, 2025 | 133.20 | 135.80 | 133.20 | 134.60 | 134.60 | 1.20% | 3,410 |
| Nov 21, 2025 | 136.00 | 136.00 | 132.40 | 133.00 | 133.00 | -1.63% | 3,056 |
| Nov 20, 2025 | 134.80 | 135.20 | 133.20 | 135.20 | 135.20 | 0.90% | 5,014 |
| Nov 19, 2025 | 132.00 | 134.80 | 132.00 | 134.00 | 134.00 | 0.75% | 2,154 |
| Nov 18, 2025 | 134.40 | 135.60 | 133.00 | 133.00 | 133.00 | -0.75% | 4,041 |
| Nov 17, 2025 | 135.00 | 135.80 | 133.20 | 134.00 | 134.00 | 0.30% | 4,171 |
| Nov 14, 2025 | 132.00 | 135.40 | 130.20 | 133.60 | 133.60 | 1.21% | 11,442 |
| Nov 13, 2025 | 128.00 | 132.00 | 127.60 | 132.00 | 132.00 | 3.29% | 8,763 |
| Nov 12, 2025 | 126.80 | 128.60 | 126.00 | 127.80 | 127.80 | 0.79% | 12,467 |
| Nov 11, 2025 | 130.80 | 131.60 | 122.40 | 126.80 | 126.80 | -2.01% | 12,045 |
| Nov 10, 2025 | 133.00 | 133.80 | 128.40 | 129.40 | 129.40 | -1.97% | 7,497 |
| Nov 7, 2025 | 132.20 | 133.80 | 132.00 | 132.00 | 132.00 | - | 7,630 |
| Nov 6, 2025 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | -0.30% | 7,106 |
| Nov 5, 2025 | 134.20 | 134.40 | 132.20 | 132.40 | 132.40 | -1.78% | 3,072 |
| Nov 4, 2025 | 133.80 | 135.60 | 130.40 | 134.80 | 134.80 | 0.75% | 39,762 |
| Nov 3, 2025 | 128.40 | 134.80 | 128.40 | 133.80 | 133.80 | 4.69% | 46,431 |
| Oct 31, 2025 | 127.20 | 129.00 | 126.20 | 127.80 | 127.80 | 0.47% | 2,825 |
| Oct 30, 2025 | 125.60 | 127.80 | 125.20 | 127.20 | 127.20 | 1.44% | 7,262 |
| Oct 29, 2025 | 124.00 | 125.40 | 123.60 | 125.40 | 125.40 | 1.13% | 21,302 |
| Oct 28, 2025 | 122.20 | 125.00 | 121.80 | 124.00 | 124.00 | 1.31% | 10,886 |
| Oct 27, 2025 | 121.00 | 124.00 | 120.80 | 122.40 | 122.40 | 1.32% | 18,659 |
| Oct 24, 2025 | 120.40 | 124.80 | 118.00 | 120.80 | 120.80 | 0.67% | 29,549 |
| Oct 23, 2025 | 124.00 | 129.80 | 118.20 | 120.00 | 120.00 | -16.08% | 93,475 |
| Oct 22, 2025 | 144.40 | 146.00 | 142.20 | 143.00 | 143.00 | -0.83% | 17,886 |
| Oct 21, 2025 | 142.80 | 146.00 | 142.40 | 144.20 | 144.20 | 0.84% | 17,144 |
| Oct 20, 2025 | 141.60 | 145.80 | 138.00 | 143.00 | 143.00 | 1.71% | 14,161 |
| Oct 17, 2025 | 138.60 | 142.00 | 137.80 | 140.60 | 140.60 | 1.59% | 4,841 |
| Oct 16, 2025 | 136.20 | 139.00 | 136.20 | 138.40 | 138.40 | 1.76% | 5,509 |
| Oct 15, 2025 | 136.60 | 137.40 | 134.00 | 136.00 | 136.00 | - | 4,191 |
| Oct 14, 2025 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | -0.87% | 7,834 |
| Oct 13, 2025 | 140.20 | 140.20 | 136.20 | 137.20 | 137.20 | -2.28% | 16,974 |