Lumi Gruppen AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.150	16.500	14.800	14.800	14.800	23,488
2023-09-07	13.500	15.500	13.500	15.500	15.500	90
2023-09-06	14.300	14.300	14.300	14.300	14.300	216
2023-09-05	16.450	16.450	16.450	16.450	16.450	10
2023-09-04	16.900	16.900	15.250	15.300	15.300	2,404
2023-09-01	14.950	15.850	14.950	15.850	15.850	1,991
2023-08-31	15.900	15.900	15.900	15.900	15.900	7
2023-08-30	16.900	16.900	14.750	14.750	14.750	7,088
2023-08-29	15.250	15.250	15.250	15.250	15.250	0
2023-08-28	15.250	15.250	15.250	15.250	15.250	0
2023-08-25	14.000	15.250	14.000	15.250	15.250	8,706
2023-08-24	15.200	15.200	15.000	15.000	15.000	3
2023-08-23	14.000	14.000	14.000	14.000	14.000	2
2023-08-22	15.500	15.500	15.500	15.500	15.500	1
2023-08-21	15.250	15.250	15.250	15.250	15.250	0
2023-08-18	14.000	15.250	14.000	15.250	15.250	385
2023-08-17	15.250	15.250	15.250	15.250	15.250	60
2023-08-16	15.250	15.250	15.250	15.250	15.250	48
2023-08-15	15.000	15.000	15.000	15.000	15.000	0
2023-08-14	15.000	15.000	15.000	15.000	15.000	300
2023-08-11	15.500	15.500	15.500	15.500	15.500	73
2023-08-10	16.000	16.000	16.000	16.000	16.000	0
2023-08-09	16.000	16.000	16.000	16.000	16.000	0
2023-08-08	16.000	16.000	16.000	16.000	16.000	575
2023-08-07	16.000	16.000	16.000	16.000	16.000	683
2023-08-04	16.000	16.000	16.000	16.000	16.000	0
2023-08-03	15.950	16.000	15.950	16.000	16.000	5
2023-08-02	15.700	15.700	15.700	15.700	15.700	0
2023-08-01	13.350	15.700	13.350	15.700	15.700	659
2023-07-31	15.900	15.900	15.100	15.100	15.100	635
2023-07-28	13.300	15.900	13.300	15.900	15.900	227
2023-07-27	15.950	15.950	15.950	15.950	15.950	0
2023-07-26	15.950	15.950	15.950	15.950	15.950	0
2023-07-25	16.000	16.000	15.950	15.950	15.950	1,160
2023-07-24	15.300	15.400	15.300	15.400	15.400	331
2023-07-21	15.200	15.200	15.200	15.200	15.200	401
2023-07-20	15.300	15.300	13.200	13.200	13.200	5,589
2023-07-19	15.250	15.250	13.150	15.250	15.250	217
2023-07-18	15.250	15.250	15.250	15.250	15.250	0
2023-07-17	15.250	15.250	15.200	15.250	15.250	13,207
2023-07-14	15.250	15.250	15.250	15.250	15.250	1,000
2023-07-13	15.700	15.700	15.700	15.700	15.700	0
2023-07-12	15.700	15.700	15.700	15.700	15.700	0
2023-07-11	15.700	15.700	15.700	15.700	15.700	4,248
2023-07-10	15.750	15.750	15.300	15.300	15.300	8,818
2023-07-07	15.250	15.700	15.000	15.250	15.250	39,454
2023-07-06	15.400	15.400	15.400	15.400	15.400	0
2023-07-05	15.100	17.500	15.100	15.400	15.400	32,589
2023-07-04	15.250	15.250	14.750	15.000	15.000	29,990
2023-07-03	15.200	15.250	15.200	15.250	15.250	1,691
2023-06-30	17.000	17.000	15.300	15.300	15.300	15,182
2023-06-29	15.450	15.450	15.100	15.100	15.100	274
2023-06-28	15.250	15.250	15.250	15.250	15.250	6,300
2023-06-27	15.200	15.450	15.200	15.250	15.250	37,347
2023-06-26	15.150	15.150	15.100	15.100	15.100	1,601,555
2023-06-23	15.100	15.150	15.100	15.150	15.150	37,000
2023-06-22	15.100	15.100	15.100	15.100	15.100	0
2023-06-21	15.100	15.200	15.100	15.100	15.100	6,228
2023-06-20	15.200	15.200	15.200	15.200	15.200	0
2023-06-19	15.150	15.200	15.100	15.200	15.200	50,066

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-27	0.9758 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.