LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 106.40 | 107.20 | 104.60 | 107.20 | 107.20 | 284 |
| 2024-08-21 | 102.40 | 108.00 | 101.00 | 104.00 | 104.00 | 3,257 |
| 2024-08-20 | 103.80 | 104.00 | 102.20 | 102.40 | 102.40 | 734 |
| 2024-08-19 | 103.00 | 106.80 | 102.60 | 103.20 | 103.20 | 1,302 |
| 2024-08-16 | 103.60 | 106.00 | 103.60 | 104.40 | 104.40 | 4,006 |
| 2024-08-15 | 104.80 | 106.00 | 103.40 | 103.80 | 103.80 | 903 |
| 2024-08-14 | 103.20 | 109.20 | 103.20 | 104.80 | 104.80 | 3,016 |
| 2024-08-13 | 101.20 | 103.00 | 100.80 | 103.00 | 103.00 | 3,004 |
| 2024-08-12 | 103.80 | 103.80 | 101.80 | 102.80 | 102.80 | 278 |
| 2024-08-09 | 103.80 | 108.40 | 103.80 | 103.80 | 103.80 | 986 |
| 2024-08-08 | 104.80 | 104.80 | 102.40 | 102.40 | 102.40 | 1,927 |
| 2024-08-07 | 102.00 | 107.40 | 102.00 | 104.00 | 104.00 | 856 |
| 2024-08-06 | 101.00 | 109.60 | 101.00 | 102.20 | 102.20 | 9,943 |
| 2024-08-05 | 105.00 | 105.00 | 93.000 | 101.00 | 101.00 | 10,474 |
| 2024-08-02 | 107.40 | 109.80 | 106.40 | 106.60 | 106.60 | 417 |
| 2024-08-01 | 107.20 | 107.80 | 106.60 | 107.40 | 107.40 | 2,488 |
| 2024-07-31 | 107.00 | 109.40 | 106.40 | 108.20 | 108.20 | 2,775 |
| 2024-07-30 | 109.00 | 111.00 | 106.60 | 109.00 | 109.00 | 2,267 |
| 2024-07-29 | 110.40 | 111.40 | 108.00 | 109.00 | 109.00 | 4,667 |
| 2024-07-26 | 108.40 | 111.80 | 108.40 | 110.40 | 110.40 | 1,101 |
| 2024-07-25 | 112.00 | 113.80 | 108.40 | 108.40 | 108.40 | 4,208 |
| 2024-07-24 | 111.80 | 112.00 | 110.00 | 110.40 | 110.40 | 3,744 |
| 2024-07-23 | 109.80 | 112.00 | 109.80 | 110.00 | 110.00 | 641 |
| 2024-07-22 | 111.20 | 113.00 | 110.00 | 110.00 | 110.00 | 2,038 |
| 2024-07-19 | 109.80 | 113.00 | 108.60 | 111.20 | 111.20 | 11,705 |
| 2024-07-18 | 105.60 | 112.40 | 105.60 | 109.00 | 109.00 | 3,016 |
| 2024-07-17 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 3,249 |
| 2024-07-16 | 106.80 | 111.80 | 106.80 | 110.20 | 110.20 | 1,695 |
| 2024-07-15 | 112.00 | 112.60 | 102.00 | 110.00 | 110.00 | 11,814 |
| 2024-07-12 | 109.00 | 115.00 | 106.00 | 112.60 | 112.60 | 5,396 |
| 2024-07-11 | 103.80 | 107.60 | 103.80 | 105.00 | 105.00 | 1,900 |
| 2024-07-10 | 101.60 | 104.40 | 99.400 | 103.80 | 103.80 | 2,240 |
| 2024-07-09 | 100.40 | 103.00 | 100.40 | 101.60 | 101.60 | 2,498 |
| 2024-07-08 | 99.900 | 101.20 | 99.200 | 100.40 | 100.40 | 1,168 |
| 2024-07-05 | 102.00 | 104.00 | 99.900 | 99.900 | 99.900 | 770 |
| 2024-07-04 | 104.20 | 105.40 | 99.100 | 101.00 | 101.00 | 7,428 |
| 2024-07-03 | 100.00 | 104.00 | 99.800 | 101.60 | 101.60 | 8,106 |
| 2024-07-02 | 103.20 | 103.60 | 99.100 | 100.80 | 100.80 | 5,399 |
| 2024-07-01 | 103.60 | 104.80 | 101.20 | 103.20 | 103.20 | 4,673 |
| 2024-06-28 | 105.00 | 105.60 | 101.00 | 103.80 | 103.80 | 2,255 |
| 2024-06-27 | 105.00 | 105.40 | 102.20 | 105.40 | 105.40 | 4,233 |
| 2024-06-26 | 103.00 | 105.80 | 103.00 | 104.80 | 104.80 | 4,650 |
| 2024-06-25 | 103.00 | 103.20 | 102.20 | 103.00 | 103.00 | 1,225 |
| 2024-06-24 | 103.40 | 105.00 | 100.80 | 103.40 | 103.40 | 3,109 |
| 2024-06-20 | 102.60 | 103.80 | 100.20 | 103.40 | 103.40 | 6,738 |
| 2024-06-19 | 100.00 | 100.20 | 99.000 | 100.20 | 100.20 | 6,507 |
| 2024-06-18 | 99.600 | 102.40 | 99.500 | 100.00 | 100.00 | 485 |
| 2024-06-17 | 101.00 | 101.00 | 99.500 | 99.600 | 99.600 | 6,639 |
| 2024-06-14 | 100.00 | 101.40 | 99.500 | 101.00 | 101.00 | 7,000 |
| 2024-06-13 | 99.500 | 100.40 | 99.500 | 99.900 | 99.900 | 9,646 |
| 2024-06-12 | 99.700 | 100.00 | 99.500 | 99.500 | 99.500 | 14,937 |
| 2024-06-11 | 99.700 | 100.20 | 99.500 | 99.800 | 99.800 | 9,857 |
| 2024-06-10 | 101.20 | 101.40 | 99.500 | 99.600 | 99.600 | 27,927 |
| 2024-06-07 | 105.40 | 105.60 | 101.20 | 101.60 | 101.60 | 37,447 |
| 2024-06-05 | 105.00 | 105.60 | 103.40 | 105.20 | 105.20 | 1,377 |
| 2024-06-04 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 26,372 |
| 2024-06-03 | 105.40 | 106.00 | 103.00 | 104.00 | 104.00 | 3,453 |
| 2024-05-31 | 104.20 | 105.40 | 103.00 | 105.40 | 105.40 | 8,791 |
| 2024-05-30 | 104.20 | 106.80 | 103.60 | 104.20 | 104.20 | 18,811 |
| 2024-05-29 | 105.00 | 105.20 | 103.60 | 104.20 | 104.20 | 5,384 |
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.