Lumi Gruppen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	32.982	33.080	32.592	33.080	32.101	9,088
2022-04-01	35.032	35.032	31.226	32.007	31.060	1,934
2022-03-31	30.884	30.884	29.762	30.250	29.355	18,640
2022-03-30	30.884	31.323	30.884	31.323	30.397	50
2022-03-29	33.177	33.177	31.226	31.323	30.397	7,005
2022-03-28	33.177	33.177	32.977	32.977	32.002	1,557
2022-03-25	32.202	34.153	31.226	34.153	33.143	97,420
2022-03-24	32.329	32.329	32.329	32.329	31.372	0
2022-03-23	30.714	32.982	30.714	32.329	31.372	33,594
2022-03-22	33.134	35.129	33.134	35.124	34.085	421,138
2022-03-21	32.304	33.958	31.079	33.958	32.953	17,576
2022-03-18	34.153	34.153	31.226	31.226	30.302	41,428
2022-03-17	34.153	34.153	34.153	34.153	33.143	0
2022-03-16	32.202	34.163	32.202	34.153	33.143	3,949
2022-03-15	32.690	32.690	32.202	32.202	31.249	919
2022-03-14	33.177	33.177	32.207	32.207	31.254	530
2022-03-11	31.240	34.148	31.240	32.202	31.249	154,491
2022-03-10	32.948	33.958	31.714	31.714	30.775	22,974
2022-03-09	33.177	33.177	31.714	31.714	30.775	36,873
2022-03-08	36.593	36.593	33.758	34.051	33.043	8,905
2022-03-07	37.076	37.076	34.153	34.153	33.143	64,199
2022-03-04	38.047	38.047	37.081	37.081	35.984	102,534
2022-03-03	39.023	39.032	37.120	37.569	36.457	17,582
2022-03-02	37.330	37.569	36.110	37.471	36.362	1,192
2022-03-01	37.081	39.027	37.081	37.086	35.988	3,416
2022-02-28	34.158	38.056	34.158	38.052	36.926	3,646
2022-02-25	39.032	39.037	37.969	39.027	37.873	9,184
2022-02-24	39.027	39.032	37.125	37.125	36.026	13,746
2022-02-23	39.379	39.379	39.379	39.379	38.214	0
2022-02-22	40.008	40.008	39.032	39.379	38.214	43,659
2022-02-21	41.477	41.477	36.105	39.023	37.868	149,863
2022-02-18	41.477	42.926	40.984	41.833	40.595	5,426,836
2022-02-17	44.399	44.399	43.623	43.858	42.560	1,939
2022-02-16	44.892	44.892	44.892	44.892	43.564	0
2022-02-15	44.892	44.892	44.892	44.892	43.564	1
2022-02-14	46.834	46.839	46.258	46.639	45.259	5,261
2022-02-11	44.892	44.892	44.892	44.892	43.564	0
2022-02-10	44.892	44.892	44.892	44.892	43.564	307
2022-02-09	45.663	45.663	44.892	44.892	43.564	192
2022-02-08	46.834	46.834	46.834	46.834	45.448	9
2022-02-07	46.819	46.819	46.819	46.819	45.434	0
2022-02-04	46.819	46.819	46.819	46.819	45.434	3
2022-02-03	44.887	44.892	44.887	44.892	43.564	262
2022-02-02	44.887	45.863	44.887	44.892	43.564	1,897
2022-02-01	45.009	45.375	45.009	45.273	43.933	7,788
2022-01-31	45.858	45.863	44.887	44.887	43.559	5,129
2022-01-28	46.834	46.834	44.892	44.892	43.564	42
2022-01-27	45.863	46.839	45.863	46.839	45.453	1,639
2022-01-26	44.887	44.887	44.887	44.887	43.559	52
2022-01-25	44.887	45.351	44.887	44.887	43.559	1,899
2022-01-24	44.892	44.892	44.892	44.892	43.564	3,408
2022-01-21	44.892	44.892	44.892	44.892	43.564	204
2022-01-20	46.351	46.351	46.351	46.351	44.980	0
2022-01-19	46.351	46.351	46.351	46.351	44.980	13
2022-01-18	44.887	46.351	44.887	46.351	44.980	1,975
2022-01-17	46.829	46.839	45.863	45.863	44.506	4,117
2022-01-14	44.887	45.863	44.887	45.863	44.506	839
2022-01-13	45.868	46.351	44.887	44.887	43.559	7,101
2022-01-12	46.356	46.839	45.868	46.839	45.453	4,444
2022-01-11	44.912	46.351	44.897	46.351	44.980	5,214

← NewerPage 20 of 22 · 1,261 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.