LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 106.80 | 107.20 | 105.00 | 105.80 | 105.80 | 5,485 |
| 2024-05-27 | 108.40 | 108.40 | 105.00 | 106.80 | 106.80 | 26,699 |
| 2024-05-24 | 108.40 | 109.60 | 108.40 | 108.40 | 108.40 | 25,204 |
| 2024-05-23 | 109.20 | 109.80 | 108.40 | 108.40 | 108.40 | 58,540 |
| 2024-05-22 | 110.00 | 110.40 | 108.40 | 109.20 | 109.20 | 3,654 |
| 2024-05-21 | 108.60 | 111.60 | 108.60 | 110.40 | 110.40 | 45,880 |
| 2024-05-20 | 110.40 | 110.40 | 108.20 | 109.60 | 109.60 | 4,029 |
| 2024-05-17 | 107.60 | 110.40 | 107.60 | 110.40 | 110.40 | 9,935 |
| 2024-05-16 | 104.20 | 109.00 | 104.20 | 109.00 | 109.00 | 8,435 |
| 2024-05-15 | 104.60 | 106.00 | 104.00 | 106.00 | 106.00 | 4,402 |
| 2024-05-14 | 106.00 | 106.00 | 103.00 | 104.60 | 104.60 | 4,622 |
| 2024-05-13 | 106.00 | 106.80 | 103.60 | 106.00 | 106.00 | 29,480 |
| 2024-05-10 | 107.60 | 107.60 | 103.60 | 106.80 | 106.80 | 30,834 |
| 2024-05-08 | 107.20 | 108.20 | 104.40 | 107.80 | 107.80 | 9,132 |
| 2024-05-07 | 106.20 | 106.80 | 101.80 | 106.60 | 106.60 | 47,575 |
| 2024-05-06 | 115.80 | 115.80 | 103.80 | 106.00 | 106.00 | 77,893 |
| 2024-05-03 | 117.00 | 117.00 | 114.20 | 116.60 | 116.60 | 308 |
| 2024-05-02 | 118.00 | 118.00 | 111.40 | 114.20 | 114.20 | 3,221 |
| 2024-04-30 | 119.40 | 119.40 | 113.60 | 118.00 | 118.00 | 4,900 |
| 2024-04-29 | 111.00 | 119.40 | 106.40 | 119.40 | 119.40 | 3,859 |
| 2024-04-26 | 109.80 | 114.00 | 105.20 | 111.20 | 111.20 | 1,660 |
| 2024-04-25 | 109.20 | 109.20 | 104.00 | 109.00 | 109.00 | 5,291 |
| 2024-04-24 | 106.00 | 108.80 | 105.00 | 108.00 | 108.00 | 15,777 |
| 2024-04-23 | 104.20 | 110.00 | 99.600 | 105.00 | 105.00 | 258,968 |
| 2024-04-22 | 110.80 | 112.40 | 110.20 | 112.00 | 112.00 | 3,783 |
| 2024-04-19 | 110.60 | 114.00 | 108.00 | 114.00 | 114.00 | 4,514 |
| 2024-04-18 | 114.00 | 114.00 | 111.60 | 114.00 | 114.00 | 3,167 |
| 2024-04-17 | 113.40 | 114.00 | 111.40 | 114.00 | 114.00 | 1,281 |
| 2024-04-16 | 112.60 | 115.40 | 112.00 | 113.60 | 113.60 | 9,904 |
| 2024-04-15 | 114.40 | 114.40 | 112.00 | 112.60 | 112.60 | 4,033 |
| 2024-04-12 | 115.20 | 116.20 | 113.80 | 114.40 | 114.40 | 11,246 |
| 2024-04-11 | 112.60 | 116.60 | 112.00 | 115.00 | 115.00 | 8,916 |
| 2024-04-10 | 112.80 | 113.80 | 112.40 | 112.60 | 112.60 | 2,649 |
| 2024-04-09 | 114.40 | 114.40 | 112.20 | 112.60 | 112.60 | 1,514 |
| 2024-04-08 | 109.60 | 115.00 | 108.40 | 114.60 | 114.60 | 2,915 |
| 2024-04-05 | 111.60 | 114.40 | 111.60 | 112.80 | 112.80 | 1,339 |
| 2024-04-04 | 115.00 | 115.80 | 113.80 | 115.00 | 115.00 | 11,102 |
| 2024-04-03 | 117.60 | 126.80 | 115.00 | 115.00 | 115.00 | 5,398 |
| 2024-04-02 | 120.00 | 120.00 | 117.00 | 117.60 | 117.60 | 7,292 |
| 2024-03-28 | 110.00 | 122.00 | 109.00 | 120.00 | 120.00 | 37,741 |
| 2024-03-27 | 110.00 | 120.00 | 109.60 | 120.00 | 120.00 | 16,232 |
| 2024-03-26 | 107.40 | 112.00 | 107.40 | 112.00 | 112.00 | 6,971 |
| 2024-03-25 | 108.80 | 108.80 | 104.80 | 107.40 | 107.40 | 10,280 |
| 2024-03-22 | 118.60 | 118.60 | 107.60 | 108.80 | 108.80 | 15,966 |
| 2024-03-21 | 107.00 | 120.00 | 107.00 | 118.60 | 118.60 | 12,842 |
| 2024-03-20 | 106.40 | 107.00 | 104.20 | 107.00 | 107.00 | 10,505 |
| 2024-03-19 | 106.60 | 107.00 | 104.20 | 107.00 | 107.00 | 3,204 |
| 2024-03-18 | 104.00 | 107.00 | 104.00 | 106.80 | 106.80 | 5,532 |
| 2024-03-15 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 5,295 |
| 2024-03-14 | 108.20 | 110.80 | 104.60 | 105.00 | 105.00 | 12,651 |
| 2024-03-13 | 107.20 | 110.00 | 102.40 | 108.20 | 108.20 | 5,681 |
| 2024-03-12 | 108.20 | 109.20 | 107.40 | 108.00 | 108.00 | 2,016 |
| 2024-03-11 | 108.00 | 109.60 | 105.20 | 108.80 | 108.80 | 4,252 |
| 2024-03-08 | 109.60 | 110.40 | 108.00 | 108.00 | 108.00 | 5,767 |
| 2024-03-07 | 110.20 | 110.40 | 109.20 | 109.60 | 109.60 | 13,081 |
| 2024-03-06 | 104.60 | 110.00 | 101.20 | 109.20 | 109.20 | 16,091 |
| 2024-03-05 | 103.00 | 104.60 | 102.00 | 104.60 | 104.60 | 11,054 |
| 2024-03-04 | 108.80 | 110.00 | 103.40 | 104.00 | 104.00 | 9,955 |
| 2024-03-01 | 110.00 | 115.60 | 107.00 | 109.00 | 109.00 | 19,391 |
| 2024-02-29 | 112.60 | 114.00 | 111.40 | 111.80 | 111.80 | 25,615 |
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.