Lumi Gruppen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.344	10.588	10.148	10.588	10.588	19,309
2022-12-19	10.295	10.295	10.246	10.246	10.246	1,025,670
2022-12-16	10.246	10.490	10.246	10.490	10.490	1,619
2022-12-15	10.490	11.173	10.051	10.392	10.392	84,604
2022-12-14	10.490	10.588	10.392	10.588	10.588	62,353
2022-12-13	10.929	10.929	10.295	10.392	10.392	29,206
2022-12-12	10.685	10.832	10.490	10.636	10.636	68,171
2022-12-09	10.880	10.929	10.734	10.734	10.734	74,573
2022-12-08	9.904	10.978	9.904	10.734	10.734	319,988
2022-12-07	9.807	10.636	9.602	9.758	9.758	373,991
2022-12-06	9.407	10.490	9.407	9.807	9.807	788,650
2022-12-05	9.426	10.197	9.290	9.524	9.524	88,588
2022-12-02	9.270	9.329	9.270	9.270	9.270	133,142
2022-12-01	11.661	12.002	8.490	9.270	9.270	2,050,566
2022-11-30	11.173	11.612	10.978	11.612	11.612	92,794
2022-11-29	10.832	11.222	10.832	11.222	11.222	60,354
2022-11-28	10.441	10.978	10.441	10.978	10.978	667,752
2022-11-25	10.588	10.588	10.344	10.539	10.539	15,062
2022-11-24	10.051	10.636	10.051	10.636	10.636	62,570
2022-11-23	10.051	10.148	9.904	10.148	10.148	64,925
2022-11-22	10.197	10.197	9.856	10.051	10.051	4,401
2022-11-21	10.197	10.197	9.807	10.002	10.002	12,128
2022-11-18	10.002	10.344	9.758	10.197	10.197	129,282
2022-11-17	9.407	10.441	9.407	10.246	10.246	70,922
2022-11-16	10.441	10.539	10.295	10.539	10.539	22,955
2022-11-15	10.295	10.441	10.246	10.441	10.441	9,789
2022-11-14	10.441	10.734	10.295	10.392	10.392	27,840
2022-11-11	10.734	11.027	10.734	10.734	10.734	134,468
2022-11-10	10.734	11.027	10.734	11.027	11.027	231,015
2022-11-09	11.222	11.222	10.880	11.027	11.027	10,151
2022-11-08	10.734	11.466	10.734	11.124	11.124	257,373
2022-11-07	11.173	11.173	10.197	10.734	10.734	158,138
2022-11-04	11.319	11.417	10.880	11.173	11.173	407,625
2022-11-03	10.588	11.222	10.392	11.124	11.124	344,254
2022-11-02	9.807	11.173	9.807	11.027	11.027	780,892
2022-11-01	9.329	9.329	9.173	9.173	9.173	67,324
2022-10-31	9.192	9.446	9.192	9.270	9.270	74,149
2022-10-28	9.075	9.387	9.017	9.231	9.231	70,730
2022-10-27	8.782	9.426	8.685	9.075	9.075	229,579
2022-10-26	8.587	8.763	8.490	8.704	8.704	96,832
2022-10-25	8.587	8.587	8.392	8.529	8.529	59,261
2022-10-24	8.197	8.626	8.197	8.626	8.626	293,002
2022-10-21	8.451	8.470	8.099	8.314	8.314	48,116
2022-10-20	8.314	8.470	8.314	8.470	8.470	41,791
2022-10-19	8.041	8.392	8.041	8.392	8.392	107,338
2022-10-18	7.807	8.080	7.807	8.080	8.080	93,846
2022-10-17	7.885	8.002	7.748	7.924	7.924	82,368
2022-10-14	8.099	8.197	8.002	8.002	8.002	18,746
2022-10-13	7.885	8.177	7.846	7.982	7.982	174,641
2022-10-12	7.982	8.099	7.943	8.080	8.080	159,522
2022-10-11	8.002	8.080	7.807	7.885	7.885	61,646
2022-10-10	7.807	7.963	7.807	7.963	7.963	48,128
2022-10-07	7.670	7.807	7.670	7.807	7.807	118,598
2022-10-06	7.670	7.807	7.670	7.807	7.807	318,397
2022-10-05	7.767	7.982	7.670	7.885	7.885	348,111
2022-10-04	7.924	7.924	7.709	7.826	7.826	213,717
2022-10-03	7.807	7.963	7.709	7.963	7.963	54,588
2022-09-30	7.924	8.275	7.807	7.982	7.982	82,758
2022-09-29	8.158	8.158	7.787	7.963	7.963	57,345
2022-09-28	8.255	8.392	7.904	8.197	8.197	136,803

← NewerPage 17 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.