Lumi Gruppen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 1,014 |
| 2026-10-15 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 34,592 |
| 2026-10-14 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 83 |
| 2026-10-13 | 16.900 | 17.100 | 16.500 | 16.500 | 16.500 | 3,120 |
| 2026-10-12 | 17.600 | 17.600 | 17.400 | 17.500 | 17.500 | 9,120 |
| 2026-10-09 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 2,031 |
| 2026-10-08 | 17.400 | 17.400 | 17.200 | 17.200 | 17.200 | 2,031 |
| 2026-10-07 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 10 |
| 2026-10-06 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 29 |
| 2026-10-05 | 17.800 | 17.800 | 17.700 | 17.700 | 17.700 | 585 |
| 2026-10-02 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 259 |
| 2026-10-01 | 18.100 | 18.100 | 17.700 | 17.700 | 17.700 | 259 |
| 2026-09-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 125 |
| 2026-09-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 152 |
| 2026-09-28 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 513 |
| 2026-09-25 | 18.000 | 18.600 | 18.000 | 18.300 | 18.300 | 2,730 |
| 2026-09-24 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 4,700 |
| 2026-09-23 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 1,000 |
| 2026-09-22 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 1,400 |
| 2026-09-21 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 1,950 |
| 2026-09-18 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 244 |
Page 1 of 1 · 21 trading days
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.