Lyko Group AB (publ) (STO:LYKO.A)
Sweden
· Delayed Price · Currency is SEK 137.40
-1.40 (-1.01%)
At close: Dec 5, 2025
Lyko Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 140.00 | 142.60 | 138.20 | 140.40 | 140.40 | 1.15% | 14,583 |
| Oct 9, 2025 | 141.00 | 144.80 | 136.60 | 138.80 | 138.80 | -2.12% | 7,465 |
| Oct 8, 2025 | 136.80 | 144.80 | 135.20 | 141.80 | 141.80 | 3.65% | 11,758 |
| Oct 7, 2025 | 137.00 | 138.00 | 134.40 | 136.80 | 136.80 | - | 6,194 |
| Oct 6, 2025 | 134.80 | 137.00 | 132.00 | 136.80 | 136.80 | 0.88% | 5,452 |
| Oct 3, 2025 | 132.20 | 136.00 | 132.20 | 135.60 | 135.60 | 2.42% | 2,962 |
| Oct 2, 2025 | 133.40 | 134.40 | 130.80 | 132.40 | 132.40 | -0.60% | 3,928 |
| Oct 1, 2025 | 132.00 | 133.80 | 132.00 | 133.20 | 133.20 | 0.15% | 2,336 |
| Sep 30, 2025 | 133.20 | 135.00 | 131.60 | 133.00 | 133.00 | -0.30% | 4,553 |
| Sep 29, 2025 | 134.00 | 134.60 | 133.40 | 133.40 | 133.40 | 0.30% | 3,425 |
| Sep 26, 2025 | 134.80 | 136.80 | 132.20 | 133.00 | 133.00 | -0.60% | 3,807 |
| Sep 25, 2025 | 135.20 | 135.20 | 133.80 | 133.80 | 133.80 | -0.59% | 4,114 |
| Sep 24, 2025 | 135.20 | 135.80 | 134.60 | 134.60 | 134.60 | -1.46% | 4,118 |
| Sep 23, 2025 | 135.00 | 138.00 | 134.60 | 136.60 | 136.60 | 1.79% | 16,024 |
| Sep 22, 2025 | 132.00 | 135.20 | 131.80 | 134.20 | 134.20 | 1.05% | 5,728 |
| Sep 19, 2025 | 135.60 | 135.60 | 131.80 | 132.80 | 132.80 | -1.34% | 4,989 |
| Sep 18, 2025 | 132.60 | 138.00 | 131.60 | 134.60 | 134.60 | 1.51% | 9,135 |
| Sep 17, 2025 | 136.00 | 136.00 | 131.20 | 132.60 | 132.60 | -1.49% | 3,757 |
| Sep 16, 2025 | 138.20 | 139.00 | 134.60 | 134.60 | 134.60 | -3.86% | 5,047 |
| Sep 15, 2025 | 142.20 | 144.00 | 136.00 | 140.00 | 140.00 | -1.82% | 10,757 |
| Sep 12, 2025 | 142.20 | 144.00 | 140.20 | 142.60 | 142.60 | 0.28% | 6,281 |
| Sep 11, 2025 | 139.80 | 142.20 | 134.40 | 142.20 | 142.20 | 2.30% | 7,624 |
| Sep 10, 2025 | 138.80 | 140.00 | 138.60 | 139.00 | 139.00 | -0.29% | 5,363 |
| Sep 9, 2025 | 136.20 | 139.60 | 135.00 | 139.40 | 139.40 | 2.20% | 3,682 |
| Sep 8, 2025 | 139.60 | 140.00 | 136.00 | 136.40 | 136.40 | -2.15% | 3,636 |
| Sep 5, 2025 | 132.00 | 141.40 | 132.00 | 139.40 | 139.40 | 5.61% | 15,128 |
| Sep 4, 2025 | 132.00 | 132.00 | 130.80 | 132.00 | 132.00 | - | 2,693 |
| Sep 3, 2025 | 134.00 | 134.00 | 130.80 | 132.00 | 132.00 | -0.60% | 4,053 |
| Sep 2, 2025 | 131.60 | 136.20 | 127.80 | 132.80 | 132.80 | 0.91% | 11,659 |
| Sep 1, 2025 | 140.00 | 140.00 | 130.60 | 131.60 | 131.60 | -6.53% | 17,817 |
| Aug 29, 2025 | 141.80 | 141.80 | 140.00 | 140.80 | 140.80 | -0.14% | 2,044 |
| Aug 28, 2025 | 141.80 | 142.00 | 139.80 | 141.00 | 141.00 | -0.70% | 6,747 |
| Aug 27, 2025 | 142.60 | 143.60 | 141.00 | 142.00 | 142.00 | -0.28% | 2,543 |
| Aug 26, 2025 | 143.80 | 144.20 | 142.00 | 142.40 | 142.40 | 0.14% | 4,655 |
| Aug 25, 2025 | 141.60 | 143.60 | 141.20 | 142.20 | 142.20 | 0.85% | 5,427 |
| Aug 22, 2025 | 141.60 | 143.80 | 139.40 | 141.00 | 141.00 | -0.28% | 4,979 |
| Aug 21, 2025 | 140.80 | 141.60 | 138.00 | 141.40 | 141.40 | 0.28% | 4,552 |
| Aug 20, 2025 | 140.20 | 142.60 | 139.00 | 141.00 | 141.00 | 0.71% | 5,066 |
| Aug 19, 2025 | 143.80 | 144.60 | 140.00 | 140.00 | 140.00 | -2.64% | 8,062 |
| Aug 18, 2025 | 139.40 | 145.60 | 139.20 | 143.80 | 143.80 | 3.45% | 15,150 |
| Aug 15, 2025 | 139.80 | 143.20 | 139.00 | 139.00 | 139.00 | -1.42% | 6,428 |
| Aug 14, 2025 | 146.80 | 146.80 | 137.20 | 141.00 | 141.00 | -3.82% | 23,082 |
| Aug 13, 2025 | 145.60 | 147.00 | 142.80 | 146.60 | 146.60 | 0.41% | 13,223 |
| Aug 12, 2025 | 138.20 | 150.40 | 133.60 | 146.00 | 146.00 | 5.64% | 30,186 |
| Aug 11, 2025 | 138.40 | 141.40 | 136.80 | 138.20 | 138.20 | - | 6,252 |
| Aug 8, 2025 | 134.80 | 141.00 | 134.80 | 138.20 | 138.20 | 1.92% | 10,434 |
| Aug 7, 2025 | 140.20 | 141.40 | 134.00 | 135.60 | 135.60 | -3.14% | 7,157 |
| Aug 6, 2025 | 140.00 | 140.40 | 137.20 | 140.00 | 140.00 | -0.14% | 7,373 |
| Aug 5, 2025 | 136.80 | 142.00 | 135.40 | 140.20 | 140.20 | 2.49% | 9,386 |
| Aug 4, 2025 | 134.00 | 137.00 | 133.00 | 136.80 | 136.80 | 2.09% | 9,212 |
| Aug 1, 2025 | 138.00 | 139.40 | 133.00 | 134.00 | 134.00 | -2.76% | 5,224 |
| Jul 31, 2025 | 133.60 | 141.00 | 132.00 | 137.80 | 137.80 | 3.14% | 6,592 |
| Jul 30, 2025 | 133.80 | 134.40 | 132.00 | 133.60 | 133.60 | -1.04% | 4,496 |
| Jul 29, 2025 | 138.60 | 139.80 | 131.80 | 135.00 | 135.00 | -2.60% | 7,607 |
| Jul 28, 2025 | 141.20 | 142.40 | 137.00 | 138.60 | 138.60 | -1.70% | 5,431 |
| Jul 25, 2025 | 143.80 | 143.80 | 141.00 | 141.00 | 141.00 | -1.54% | 3,503 |
| Jul 24, 2025 | 143.40 | 144.80 | 143.00 | 143.20 | 143.20 | -0.56% | 4,595 |
| Jul 23, 2025 | 145.60 | 145.60 | 142.40 | 144.00 | 144.00 | -1.23% | 6,032 |
| Jul 22, 2025 | 144.40 | 146.80 | 140.20 | 145.80 | 145.80 | 0.14% | 12,494 |
| Jul 21, 2025 | 146.20 | 147.00 | 143.40 | 145.60 | 145.60 | -0.14% | 16,212 |