Lumi Gruppen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 8.294 | 8.607 | 8.197 | 8.392 | 8.392 | 574,298 |
| 2022-09-26 | 7.709 | 7.709 | 7.182 | 7.514 | 7.514 | 26,153 |
| 2022-09-23 | 7.416 | 7.611 | 7.299 | 7.611 | 7.611 | 186,529 |
| 2022-09-22 | 7.494 | 7.514 | 7.319 | 7.514 | 7.514 | 59,052 |
| 2022-09-21 | 7.397 | 7.826 | 7.377 | 7.475 | 7.475 | 287,143 |
| 2022-09-20 | 7.416 | 7.709 | 7.319 | 7.319 | 7.319 | 57,516 |
| 2022-09-19 | 7.807 | 7.807 | 7.338 | 7.533 | 7.533 | 49,762 |
| 2022-09-16 | 7.728 | 7.787 | 7.689 | 7.728 | 7.728 | 39,154 |
| 2022-09-15 | 7.709 | 8.002 | 7.553 | 7.963 | 7.963 | 126,703 |
| 2022-09-14 | 7.182 | 7.670 | 7.182 | 7.670 | 7.670 | 117,854 |
| 2022-09-13 | 7.338 | 7.787 | 7.338 | 7.436 | 7.436 | 110,895 |
| 2022-09-12 | 7.338 | 7.338 | 7.123 | 7.338 | 7.338 | 99,676 |
| 2022-09-09 | 7.299 | 7.319 | 7.162 | 7.319 | 7.319 | 109,170 |
| 2022-09-08 | 7.299 | 7.299 | 7.026 | 7.123 | 7.123 | 668,429 |
| 2022-09-07 | 7.182 | 7.299 | 6.831 | 6.948 | 6.948 | 222,036 |
| 2022-09-06 | 7.377 | 7.494 | 7.280 | 7.280 | 7.280 | 179,689 |
| 2022-09-05 | 7.611 | 7.611 | 7.358 | 7.416 | 7.416 | 114,362 |
| 2022-09-02 | 7.416 | 7.807 | 7.358 | 7.709 | 7.709 | 306,245 |
| 2022-09-01 | 7.592 | 7.592 | 7.358 | 7.397 | 7.397 | 208,936 |
| 2022-08-31 | 7.709 | 7.709 | 7.436 | 7.475 | 7.475 | 211,958 |
| 2022-08-30 | 7.709 | 7.807 | 7.572 | 7.572 | 7.572 | 160,595 |
| 2022-08-29 | 7.767 | 7.767 | 7.592 | 7.631 | 7.631 | 138,071 |
| 2022-08-26 | 7.787 | 8.002 | 7.650 | 7.943 | 7.943 | 385,694 |
| 2022-08-25 | 7.787 | 8.021 | 7.650 | 7.787 | 7.787 | 230,803 |
| 2022-08-24 | 7.709 | 7.709 | 7.572 | 7.611 | 7.611 | 104,820 |
| 2022-08-23 | 7.631 | 7.787 | 7.553 | 7.611 | 7.611 | 143,771 |
| 2022-08-22 | 7.826 | 8.041 | 7.436 | 7.572 | 7.572 | 191,989 |
| 2022-08-19 | 7.572 | 8.158 | 7.475 | 7.807 | 7.807 | 934,025 |
| 2022-08-18 | 7.689 | 7.689 | 7.358 | 7.533 | 7.533 | 346,739 |
| 2022-08-17 | 8.002 | 8.021 | 7.455 | 7.514 | 7.514 | 1,181,490 |
| 2022-08-16 | 8.314 | 8.470 | 8.002 | 8.353 | 8.353 | 782,223 |
| 2022-08-15 | 9.075 | 9.095 | 8.255 | 8.294 | 8.294 | 497,480 |
| 2022-08-12 | 8.392 | 9.134 | 8.392 | 8.880 | 8.880 | 520,417 |
| 2022-08-11 | 7.709 | 8.548 | 7.572 | 8.392 | 8.392 | 1,087,264 |
| 2022-08-10 | 7.904 | 7.904 | 7.514 | 7.572 | 7.572 | 1,088,629 |
| 2022-08-09 | 7.846 | 8.060 | 7.826 | 7.826 | 7.826 | 1,044,606 |
| 2022-08-08 | 8.294 | 8.294 | 7.748 | 7.807 | 7.807 | 1,625,706 |
| 2022-08-05 | 8.958 | 8.958 | 7.709 | 7.846 | 7.846 | 2,426,249 |
| 2022-08-04 | 20.394 | 20.394 | 8.353 | 8.685 | 8.685 | 2,165,603 |
| 2022-08-03 | 19.516 | 21.468 | 19.516 | 21.468 | 21.468 | 12,220 |
| 2022-08-02 | 19.516 | 21.468 | 19.516 | 20.492 | 20.492 | 625 |
| 2022-08-01 | 19.126 | 19.126 | 19.126 | 19.126 | 19.126 | 0 |
| 2022-07-29 | 20.004 | 20.102 | 18.589 | 19.126 | 19.126 | 16,782 |
| 2022-07-28 | 21.663 | 21.663 | 20.004 | 20.004 | 20.004 | 204 |
| 2022-07-27 | 19.516 | 23.810 | 19.516 | 21.565 | 21.565 | 14,867 |
| 2022-07-26 | 19.711 | 19.711 | 19.711 | 19.711 | 19.711 | 0 |
| 2022-07-25 | 21.468 | 21.468 | 19.711 | 19.711 | 19.711 | 10,007 |
| 2022-07-22 | 20.102 | 20.102 | 20.102 | 20.102 | 20.102 | 0 |
| 2022-07-21 | 20.102 | 20.102 | 20.102 | 20.102 | 20.102 | 102 |
| 2022-07-20 | 20.004 | 20.004 | 20.004 | 20.004 | 20.004 | 14,510 |
| 2022-07-19 | 21.858 | 22.346 | 20.492 | 20.492 | 20.492 | 15,947 |
| 2022-07-18 | 21.956 | 21.956 | 21.858 | 21.858 | 21.858 | 8 |
| 2022-07-15 | 21.956 | 21.956 | 21.956 | 21.956 | 21.956 | 910 |
| 2022-07-14 | 20.492 | 21.956 | 20.492 | 21.956 | 21.956 | 542 |
| 2022-07-13 | 20.492 | 20.492 | 20.492 | 20.492 | 20.492 | 0 |
| 2022-07-12 | 20.492 | 20.492 | 20.004 | 20.492 | 20.492 | 19,337 |
| 2022-07-11 | 20.687 | 20.687 | 20.492 | 20.492 | 20.492 | 17,475 |
| 2022-07-08 | 20.980 | 21.468 | 20.004 | 21.175 | 21.175 | 16,067 |
| 2022-07-07 | 22.444 | 22.444 | 22.444 | 22.444 | 22.444 | 102 |
| 2022-07-06 | 21.565 | 22.151 | 20.785 | 22.151 | 22.151 | 10,679 |
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.