Lumi Gruppen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	11.500	12.300	11.500	12.300	12.300	111,231
2023-03-14	12.000	12.000	11.500	11.500	11.500	61,880
2023-03-13	11.500	11.900	11.500	11.900	11.900	79,385
2023-03-10	12.950	12.950	11.550	11.600	11.600	2,983
2023-03-09	11.500	11.550	11.200	11.500	11.500	132,411
2023-03-08	10.700	11.500	10.600	11.500	11.500	207,880
2023-03-07	11.710	12.393	11.710	11.710	11.710	3,735
2023-03-06	13.076	13.076	11.710	11.710	11.710	20,010
2023-03-03	13.076	13.076	11.515	11.515	11.515	25,286
2023-03-02	13.076	13.076	11.417	12.686	12.686	7,827
2023-03-01	13.076	13.076	12.490	12.686	12.686	230
2023-02-28	11.466	13.076	11.466	12.637	12.637	20,263
2023-02-27	11.710	11.905	11.368	11.710	11.710	5,405
2023-02-24	11.563	11.661	11.368	11.515	11.515	65,446
2023-02-23	11.563	11.563	11.222	11.222	11.222	116,566
2023-02-22	11.319	11.466	11.271	11.271	11.271	20,001
2023-02-21	11.319	11.417	11.271	11.271	11.271	618,576
2023-02-20	11.222	11.271	11.222	11.271	11.271	50,102
2023-02-17	11.515	11.710	11.173	11.417	11.417	13,753
2023-02-16	11.417	11.661	11.222	11.515	11.515	13,432
2023-02-15	11.222	11.710	11.173	11.466	11.466	22,463
2023-02-14	11.271	11.759	11.124	11.661	11.661	54,327
2023-02-13	11.027	11.661	11.027	11.222	11.222	1,032
2023-02-10	11.612	11.612	11.027	11.368	11.368	308,037
2023-02-09	11.124	11.710	11.124	11.710	11.710	33,832
2023-02-08	10.978	11.222	10.978	11.173	11.173	11,367
2023-02-07	11.563	11.563	10.978	10.978	10.978	6,201
2023-02-06	10.783	11.075	10.734	10.734	10.734	656,048
2023-02-03	10.734	11.222	10.490	10.978	10.978	30,603
2023-02-02	10.246	10.490	10.246	10.490	10.490	3,237
2023-02-01	10.197	10.490	10.197	10.246	10.246	19,546
2023-01-31	10.197	10.441	10.197	10.441	10.441	36,601
2023-01-30	10.246	10.295	10.051	10.246	10.246	8,081
2023-01-27	10.197	10.392	10.100	10.246	10.246	31,945
2023-01-26	10.344	10.344	10.051	10.051	10.051	1,085
2023-01-25	10.344	10.344	10.197	10.197	10.197	2,290
2023-01-24	10.295	10.295	10.002	10.295	10.295	10,778
2023-01-23	10.148	10.295	10.148	10.295	10.295	2,776
2023-01-20	10.148	10.148	10.002	10.100	10.100	44,775
2023-01-19	10.051	10.051	10.051	10.051	10.051	586
2023-01-18	10.002	10.392	10.002	10.100	10.100	10,574
2023-01-17	10.246	10.246	10.002	10.002	10.002	45,598
2023-01-16	10.002	10.246	10.002	10.246	10.246	1,902
2023-01-13	10.051	10.344	10.002	10.344	10.344	5,636
2023-01-12	10.344	10.832	10.344	10.685	10.685	50,906
2023-01-11	10.002	10.148	10.002	10.148	10.148	33,690
2023-01-10	10.051	10.197	10.002	10.197	10.197	68,473
2023-01-09	10.002	10.051	10.002	10.051	10.051	9,770
2023-01-06	10.002	10.148	10.002	10.148	10.148	15,193
2023-01-05	10.051	10.246	10.002	10.002	10.002	141,413
2023-01-04	10.002	10.148	10.002	10.002	10.002	15,614
2023-01-03	9.680	10.441	9.680	10.197	10.197	49,344
2023-01-02	11.222	11.222	9.641	10.002	10.002	57,991
2022-12-30	10.100	11.612	10.051	11.612	11.612	8,790
2022-12-29	10.636	10.636	10.197	10.344	10.344	1,501
2022-12-28	10.636	10.636	10.051	10.051	10.051	3,954
2022-12-27	10.051	10.685	10.051	10.490	10.490	7,518
2022-12-23	10.344	10.344	10.197	10.246	10.246	167,497
2022-12-22	10.246	10.344	10.246	10.344	10.344	10,449
2022-12-21	10.539	10.539	10.197	10.392	10.392	7,198

← NewerPage 16 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.