Lumi Gruppen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	15.350	15.350	15.350	15.350	15.350	0
2023-06-15	15.350	15.350	15.350	15.350	15.350	7,235
2023-06-14	15.350	15.350	15.350	15.350	15.350	0
2023-06-13	15.350	15.350	15.350	15.350	15.350	1,113
2023-06-12	15.150	15.150	15.150	15.150	15.150	2,164
2023-06-09	15.100	15.100	15.100	15.100	15.100	0
2023-06-08	15.100	15.100	15.100	15.100	15.100	4,371
2023-06-07	15.100	15.100	15.100	15.100	15.100	832
2023-06-06	15.000	15.300	15.000	15.300	15.300	5,762
2023-06-05	15.050	15.100	15.050	15.100	15.100	1,141
2023-06-02	15.200	15.400	15.150	15.150	15.150	2,259
2023-06-01	15.200	15.200	15.200	15.200	15.200	22
2023-05-31	14.700	15.300	14.700	15.300	15.300	121,850
2023-05-30	14.000	15.450	14.000	14.700	14.700	222,099
2023-05-26	15.000	15.250	15.000	15.200	15.200	1,066,195
2023-05-25	15.250	15.250	15.150	15.200	15.200	31,571
2023-05-24	15.200	15.250	15.200	15.200	15.200	67,942
2023-05-23	15.150	15.300	15.050	15.250	15.250	244,778
2023-05-22	15.300	15.300	15.150	15.150	15.150	8,140
2023-05-19	15.100	15.200	15.100	15.200	15.200	1,256
2023-05-16	15.250	15.250	15.150	15.200	15.200	158,400
2023-05-15	15.150	15.250	15.150	15.250	15.250	145,108
2023-05-12	15.200	15.250	15.100	15.100	15.100	6,631
2023-05-11	15.100	15.100	15.100	15.100	15.100	1,618,866
2023-05-10	15.000	15.100	15.000	15.100	15.100	6,400
2023-05-09	15.000	15.000	15.000	15.000	15.000	1,063
2023-05-08	15.050	15.050	15.050	15.050	15.050	250
2023-05-05	15.050	15.100	15.050	15.050	15.050	3,375
2023-05-04	15.050	15.250	15.050	15.200	15.200	353,168
2023-05-03	15.000	15.500	15.000	15.050	15.050	6,200
2023-05-02	15.000	15.250	15.000	15.050	15.050	795,271
2023-04-28	15.000	15.100	15.000	15.100	15.100	57,669
2023-04-27	15.000	15.050	15.000	15.000	15.000	2,693
2023-04-26	15.100	15.100	15.000	15.000	15.000	10,746
2023-04-25	15.000	15.150	15.000	15.100	15.100	152,863
2023-04-24	14.850	15.500	14.700	15.100	15.100	116,832
2023-04-21	12.200	12.250	12.150	12.250	12.250	40,641
2023-04-20	12.150	12.200	12.150	12.200	12.200	912
2023-04-19	12.250	12.500	12.100	12.500	12.500	34,593
2023-04-18	11.000	12.600	11.000	12.450	12.450	114,973
2023-04-17	10.800	10.950	10.800	10.950	10.950	31,661
2023-04-14	10.550	10.700	10.550	10.650	10.650	6,068
2023-04-13	11.100	11.100	10.650	10.650	10.650	19,335
2023-04-12	11.650	11.650	11.100	11.100	11.100	4,201
2023-04-11	11.650	11.650	10.850	11.100	11.100	7,746
2023-04-05	11.900	11.900	11.400	11.700	11.700	4,134
2023-04-04	11.750	11.950	11.000	11.000	11.000	52,382
2023-04-03	11.750	11.750	11.050	11.050	11.050	403
2023-03-31	10.600	11.800	10.600	11.750	11.750	33,903
2023-03-30	10.550	10.550	10.550	10.550	10.550	6,641
2023-03-29	11.000	11.000	10.550	10.550	10.550	1,882
2023-03-28	10.900	10.900	10.500	10.500	10.500	25,622
2023-03-27	11.000	11.000	10.450	10.500	10.500	18,090
2023-03-24	10.550	11.000	10.550	11.000	11.000	30,128
2023-03-23	10.950	11.200	10.950	11.200	11.200	1,597
2023-03-22	11.300	11.400	11.100	11.400	11.400	44,858
2023-03-21	11.300	11.950	11.300	11.350	11.350	10,443
2023-03-20	11.450	11.500	11.450	11.450	11.450	5,330
2023-03-17	11.900	11.900	11.350	11.650	11.650	26,166
2023-03-16	12.450	12.450	11.900	11.900	11.900	13,494

← NewerPage 15 of 21 · 1,257 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.