Lumi Gruppen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	22.151	22.346	22.151	22.346	22.346	1,711
2022-07-04	21.468	21.468	21.468	21.468	21.468	3,586
2022-07-01	21.761	21.761	21.761	21.761	21.761	512
2022-06-30	23.419	23.419	21.370	22.346	22.346	221,915
2022-06-29	23.907	23.907	22.151	23.907	23.907	13,980
2022-06-28	26.249	26.249	26.249	26.249	26.249	0
2022-06-27	23.419	26.249	23.419	26.249	26.249	92
2022-06-24	23.419	23.419	23.419	23.419	23.419	0
2022-06-23	24.395	24.395	23.419	23.419	23.419	5,636
2022-06-22	26.249	26.249	26.249	26.249	26.249	0
2022-06-21	27.713	27.713	25.371	26.249	26.249	1,887
2022-06-20	27.811	27.811	27.811	27.811	27.811	0
2022-06-17	27.811	27.811	27.811	27.811	27.811	0
2022-06-16	27.811	27.811	27.811	27.811	27.811	0
2022-06-15	27.811	27.811	27.811	27.811	27.811	0
2022-06-14	27.811	27.811	27.811	27.811	27.811	0
2022-06-13	27.811	27.811	27.811	27.811	27.811	0
2022-06-10	27.811	27.811	27.811	27.811	27.811	0
2022-06-09	26.347	27.811	26.347	27.811	27.811	5,531
2022-06-08	26.835	26.835	26.347	26.737	26.737	2,632
2022-06-07	26.835	26.835	26.347	26.347	26.347	4,850
2022-06-03	27.127	27.127	27.127	27.127	27.127	363
2022-06-02	27.615	27.615	26.835	26.835	26.835	2,306
2022-06-01	27.323	29.274	27.323	27.615	27.615	23,923
2022-05-31	26.444	26.444	26.444	26.444	26.444	2,167
2022-05-30	27.225	27.225	27.225	27.225	27.225	14,142
2022-05-27	29.372	29.372	27.323	27.323	27.323	10,517
2022-05-25	29.860	29.860	29.274	29.274	29.274	1,854
2022-05-24	29.372	29.372	29.372	29.372	29.372	397,111
2022-05-23	30.250	30.348	30.250	30.348	30.348	5,355
2022-05-20	29.860	29.860	29.665	29.762	29.762	61,585
2022-05-19	29.567	29.567	29.274	29.274	29.274	16,677
2022-05-18	31.226	31.226	31.226	31.226	31.226	0
2022-05-16	30.836	31.226	30.836	31.226	31.226	2,098
2022-05-13	32.007	32.007	32.007	32.007	32.007	0
2022-05-12	32.007	32.007	32.007	32.007	32.007	11,615
2022-05-11	32.202	32.202	32.202	32.202	32.202	0
2022-05-10	33.177	33.177	32.104	32.202	32.202	41,338
2022-05-09	32.397	33.373	32.104	32.202	32.202	17,528
2022-05-06	32.690	34.739	32.202	32.202	32.202	107,928
2022-05-05	32.885	32.885	32.494	32.494	32.494	1,542
2022-05-04	32.982	32.982	32.982	32.982	32.982	131
2022-05-03	34.056	34.056	34.056	34.056	34.056	226
2022-05-02	33.958	33.958	33.275	33.275	33.275	307,595
2022-04-29	32.982	32.982	32.982	32.982	32.982	0
2022-04-28	32.982	32.982	32.982	32.982	32.982	0
2022-04-27	32.982	32.982	32.982	32.982	32.982	0
2022-04-26	31.811	34.056	31.811	32.982	32.007	786
2022-04-25	32.202	34.153	32.202	34.153	33.143	11,464
2022-04-22	33.080	34.153	32.592	34.153	33.143	16,559
2022-04-21	33.470	34.153	33.275	34.153	33.143	2,218
2022-04-20	33.373	33.373	33.373	33.373	32.385	0
2022-04-19	34.153	34.153	31.714	33.373	32.385	3,626
2022-04-13	35.129	35.129	35.129	35.129	34.090	0
2022-04-12	35.422	35.422	31.714	35.129	34.090	11,441
2022-04-11	32.982	34.153	32.982	34.153	33.143	2,116
2022-04-08	30.250	30.250	30.250	30.250	29.355	0
2022-04-07	31.909	32.007	30.250	30.250	29.355	1,169
2022-04-06	31.323	33.177	31.323	32.397	31.438	9,300
2022-04-05	32.885	33.275	31.226	31.226	30.302	12,859

← NewerPage 19 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.