LumenRadio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	49.600	49.800	47.400	48.700	48.700	6,534
2026-10-19	49.900	49.900	48.100	48.800	48.800	2,176
2026-10-16	48.900	50.000	48.900	49.700	49.700	1,503
2026-10-15	49.100	49.400	48.300	48.900	48.900	8,112
2026-10-14	50.000	50.000	49.500	49.700	49.700	6,987
2026-10-13	51.000	52.000	49.900	50.400	50.400	224,228
2026-10-12	51.400	52.200	50.400	51.200	51.200	7,877
2026-10-09	50.200	52.400	50.200	51.200	51.200	1,268
2026-10-08	52.000	52.000	50.800	51.000	51.000	8,479
2026-10-07	51.800	52.000	50.000	50.800	50.800	14,655
2026-10-06	51.800	53.000	49.000	49.600	49.600	17,315
2026-10-05	50.200	51.800	50.000	51.800	51.800	1,695
2026-10-02	51.400	53.000	50.400	51.400	51.400	3,885
2026-10-01	50.000	52.400	50.000	51.000	51.000	6,888
2026-09-30	51.800	51.800	50.800	51.600	51.600	2,122
2026-09-29	48.600	52.800	48.600	52.000	52.000	4,344
2026-09-28	51.200	51.200	48.700	50.400	50.400	9,007
2026-09-25	50.000	50.800	49.900	50.800	50.800	1,952
2026-09-24	50.000	51.000	49.600	50.600	50.600	2,416
2026-09-23	50.800	50.800	49.900	50.600	50.600	1,838
2026-09-22	51.200	51.600	50.800	51.000	51.000	5,026
2026-09-21	53.800	53.800	51.800	52.600	52.600	12,146
2026-09-18	53.800	53.800	51.000	52.000	52.000	21,238
2026-09-17	52.000	53.000	51.400	53.000	53.000	28,732
2026-09-16	50.600	52.600	50.600	52.000	52.000	11,131
2026-09-15	51.400	52.600	50.200	51.800	51.800	16,270
2026-09-14	49.100	51.600	49.000	51.600	51.600	10,453
2026-09-11	47.300	50.400	47.100	49.900	49.900	56,316
2026-09-10	47.900	49.000	47.000	47.300	47.300	115,465
2026-09-09	47.900	51.200	46.900	49.200	49.200	32,013
2026-09-08	49.400	51.200	47.700	48.100	48.100	24,979
2026-09-07	50.000	50.200	48.400	49.000	49.000	9,834
2026-09-04	50.000	50.400	49.200	50.200	50.200	4,929
2026-09-03	51.600	51.600	49.800	50.000	50.000	13,252
2026-09-02	50.800	51.600	50.600	51.600	51.600	5,938
2026-09-01	51.200	52.200	50.800	52.200	52.200	5,082
2026-08-31	52.000	53.000	51.000	51.800	51.800	10,080
2026-08-28	53.400	53.400	52.000	52.200	52.200	6,832
2026-08-27	53.600	53.600	52.400	53.400	53.400	1,503
2026-08-26	53.800	53.800	52.800	53.800	53.800	882
2026-08-25	53.800	54.400	53.000	53.000	53.000	18,311
2026-08-24	52.400	54.400	52.400	54.400	54.400	1,573
2026-08-21	53.400	53.400	51.200	53.200	53.200	791
2026-08-20	51.200	55.800	51.200	53.600	53.600	7,079
2026-08-19	51.200	52.000	51.200	52.000	52.000	2,628
2026-08-18	51.800	52.200	51.600	51.600	51.600	2,082
2026-08-17	51.800	53.000	51.800	52.800	52.800	17,877
2026-08-14	52.000	52.800	51.600	52.000	52.000	4,666
2026-08-13	52.000	52.600	51.400	52.000	52.000	7,008
2026-08-12	52.600	52.800	51.600	52.400	52.400	9,537
2026-08-11	52.600	52.800	51.600	52.600	52.600	8,951
2026-08-10	53.200	55.000	52.000	52.600	52.600	9,228
2026-08-07	53.400	53.400	52.800	53.200	53.200	6,001
2026-08-06	53.800	53.800	52.800	53.400	53.400	1,560
2026-08-05	52.800	54.000	52.800	53.400	53.400	5,624
2026-08-04	53.800	54.000	52.600	53.800	53.800	8,895
2026-08-03	54.000	54.400	53.200	53.400	53.400	7,208
2026-07-31	54.000	55.600	53.400	54.400	54.400	7,038
2026-07-30	53.000	54.000	53.000	54.000	54.000	3,985
2026-07-29	53.600	54.200	52.800	53.600	53.600	4,627

Page 1 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.