Lumi Gruppen AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	45.380	47.327	44.892	45.863	44.506	2,284
2022-01-07	44.794	47.327	44.794	47.327	45.926	3,889
2022-01-06	44.794	46.039	44.794	44.887	43.559	2,229
2022-01-05	46.839	48.790	45.375	45.380	44.037	18,116
2022-01-04	45.375	45.375	45.375	45.375	44.033	20
2022-01-03	44.892	44.892	44.892	44.892	43.564	184
2021-12-30	46.351	46.839	46.351	46.839	45.453	10,191
2021-12-29	46.834	46.839	44.985	46.809	45.425	1,598
2021-12-28	44.887	47.029	44.887	46.819	45.434	2,868
2021-12-27	46.644	46.644	44.394	46.429	45.055	9,945
2021-12-23	46.834	46.839	46.834	46.839	45.453	434
2021-12-22	47.083	47.083	47.083	47.083	45.690	0
2021-12-21	45.756	47.302	45.756	47.083	45.690	957
2021-12-20	43.711	46.834	43.419	43.911	42.612	82,523
2021-12-17	43.911	43.911	43.516	43.911	42.612	13,059
2021-12-16	42.062	43.911	42.062	43.906	42.607	10,601
2021-12-15	43.936	43.936	43.516	43.911	42.612	32,703
2021-12-14	44.775	44.790	44.014	44.790	43.464	9,026
2021-12-13	44.785	44.794	44.399	44.785	43.460	51,592
2021-12-10	44.790	44.790	44.399	44.697	43.374	10,826
2021-12-09	44.892	45.375	44.887	45.375	44.033	21,971
2021-12-08	42.936	45.277	42.936	45.277	43.938	11,985
2021-12-07	44.887	47.517	44.424	45.360	44.018	8,553
2021-12-06	44.887	44.887	44.887	44.887	43.559	0
2021-12-03	44.887	44.887	44.887	44.887	43.559	149
2021-12-02	46.824	46.824	46.824	46.824	45.439	0
2021-12-01	46.824	46.824	46.824	46.824	45.439	127
2021-11-30	46.229	46.849	46.146	46.849	45.462	57,075
2021-11-29	47.649	47.654	46.351	46.351	44.980	2,513
2021-11-26	43.911	43.911	43.911	43.911	42.612	102
2021-11-25	43.926	47.541	43.926	44.794	43.469	1,836
2021-11-24	47.697	47.697	43.906	44.399	43.086	19,816
2021-11-23	45.863	45.863	43.906	45.721	44.369	32,345
2021-11-22	41.984	45.873	41.984	45.873	44.516	4,195
2021-11-19	43.945	46.839	43.945	46.839	45.453	5,130
2021-11-18	46.839	46.839	46.839	46.839	45.453	50,016
2021-11-17	45.863	47.327	45.863	47.327	45.926	4,226
2021-11-16	45.843	47.741	44.838	47.317	45.917	7,125
2021-11-15	43.911	47.756	43.911	43.911	42.612	14,394
2021-11-12	45.858	45.858	43.516	43.516	42.229	27,206
2021-11-11	44.019	44.019	43.516	43.902	42.603	92,745
2021-11-10	46.834	46.834	43.921	43.921	42.622	859,618
2021-11-09	47.327	47.327	47.327	47.327	45.926	479,839
2021-11-08	44.399	47.810	44.399	47.810	46.395	519,723
2021-11-05	43.911	43.911	43.911	43.911	42.612	461,157
2021-11-04	43.326	44.111	41.765	43.911	42.612	27,095
2021-11-03	43.238	44.472	43.228	43.716	42.423	82,163
2021-11-02	44.887	44.887	43.067	43.150	41.874	21,805
2021-11-01	42.940	46.351	42.940	46.351	44.980	32,526
2021-10-29	44.892	45.848	44.106	45.073	43.739	11,337
2021-10-28	45.863	45.863	44.150	44.150	42.844	11,401
2021-10-27	44.160	44.404	44.160	44.404	43.090	205
2021-10-26	46.844	46.849	44.106	44.106	42.802	70,787
2021-10-25	46.839	46.839	46.839	46.839	45.453	0
2021-10-22	47.034	47.034	46.839	46.839	45.453	1,543
2021-10-21	46.302	46.839	46.292	46.839	45.453	8,179
2021-10-20	47.327	47.327	47.327	47.327	45.926	51
2021-10-19	47.083	51.689	46.741	47.571	46.163	65,168
2021-10-18	46.839	48.829	46.839	47.083	45.690	12,355
2021-10-15	48.785	49.766	46.990	47.014	45.623	69,129

← NewerPage 21 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.