Lyko Group AB (publ) (STO:LYKO.A)
Sweden
· Delayed Price · Currency is SEK 67.40
-2.00 (-2.88%)
At close: Apr 29, 2026
Lyko Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |