LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 112.60 | 114.00 | 111.40 | 111.80 | 111.80 | 25,615 |
| 2024-02-28 | 104.00 | 112.60 | 104.00 | 112.40 | 112.40 | 14,331 |
| 2024-02-27 | 107.00 | 108.00 | 99.700 | 103.20 | 103.20 | 26,642 |
| 2024-02-26 | 112.20 | 113.20 | 105.00 | 107.00 | 107.00 | 20,427 |
| 2024-02-23 | 111.60 | 120.20 | 105.20 | 112.20 | 112.20 | 35,055 |
| 2024-02-22 | 105.00 | 118.60 | 88.000 | 112.00 | 112.00 | 223,992 |
| 2024-02-21 | 112.60 | 117.00 | 103.20 | 115.00 | 115.00 | 30,880 |
| 2024-02-20 | 124.80 | 125.60 | 112.20 | 114.20 | 114.20 | 24,929 |
| 2024-02-19 | 131.00 | 131.00 | 122.80 | 124.80 | 124.80 | 13,403 |
| 2024-02-16 | 136.40 | 136.40 | 131.00 | 131.00 | 131.00 | 5,432 |
| 2024-02-15 | 138.00 | 138.00 | 134.40 | 137.80 | 137.80 | 9,597 |
| 2024-02-14 | 137.20 | 139.00 | 137.20 | 139.00 | 139.00 | 3,027 |
| 2024-02-13 | 133.20 | 138.40 | 133.20 | 137.40 | 137.40 | 4,135 |
| 2024-02-12 | 131.60 | 134.60 | 130.80 | 134.60 | 134.60 | 4,778 |
| 2024-02-09 | 131.60 | 132.40 | 131.00 | 131.60 | 131.60 | 2,927 |
| 2024-02-08 | 132.40 | 133.60 | 131.40 | 131.60 | 131.60 | 3,450 |
| 2024-02-07 | 129.60 | 132.80 | 129.60 | 131.40 | 131.40 | 4,108 |
| 2024-02-06 | 124.80 | 129.60 | 124.80 | 129.60 | 129.60 | 6,450 |
| 2024-02-05 | 137.20 | 137.20 | 122.00 | 124.80 | 124.80 | 22,993 |
| 2024-02-02 | 140.00 | 143.20 | 133.80 | 133.80 | 133.80 | 61,604 |
| 2024-02-01 | 134.00 | 139.80 | 134.00 | 139.40 | 139.40 | 4,120 |
| 2024-01-31 | 138.60 | 138.60 | 135.40 | 135.60 | 135.60 | 2,972 |
| 2024-01-30 | 139.60 | 141.40 | 138.00 | 138.60 | 138.60 | 59,310 |
| 2024-01-29 | 139.40 | 143.20 | 139.20 | 139.60 | 139.60 | 65,797 |
| 2024-01-26 | 141.00 | 141.00 | 138.80 | 139.40 | 139.40 | 2,189 |
| 2024-01-25 | 140.00 | 146.80 | 139.20 | 141.00 | 141.00 | 54,044 |
| 2024-01-24 | 139.80 | 140.60 | 138.00 | 140.00 | 140.00 | 40,843 |
| 2024-01-23 | 137.60 | 144.20 | 137.60 | 139.80 | 139.80 | 56,875 |
| 2024-01-22 | 140.20 | 141.00 | 137.20 | 139.60 | 139.60 | 30,990 |
| 2024-01-19 | 140.00 | 141.40 | 139.00 | 140.20 | 140.20 | 4,025 |
| 2024-01-18 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 29,311 |
| 2024-01-17 | 138.00 | 139.60 | 136.40 | 139.40 | 139.40 | 23,664 |
| 2024-01-16 | 136.20 | 139.00 | 136.20 | 138.00 | 138.00 | 29,484 |
| 2024-01-15 | 136.80 | 136.80 | 133.00 | 135.20 | 135.20 | 5,146 |
| 2024-01-12 | 139.40 | 140.00 | 137.00 | 137.20 | 137.20 | 8,144 |
| 2024-01-11 | 138.20 | 141.60 | 138.20 | 138.60 | 138.60 | 7,107 |
| 2024-01-10 | 133.00 | 144.80 | 132.40 | 137.00 | 137.00 | 26,214 |
| 2024-01-09 | 133.00 | 133.20 | 129.20 | 133.00 | 133.00 | 6,599 |
| 2024-01-08 | 134.00 | 137.00 | 128.00 | 133.00 | 133.00 | 16,075 |
| 2024-01-05 | 142.60 | 142.60 | 122.60 | 133.60 | 133.60 | 102,615 |
| 2024-01-04 | 146.00 | 150.60 | 145.20 | 148.40 | 148.40 | 8,885 |
| 2024-01-03 | 148.00 | 148.00 | 145.20 | 146.00 | 146.00 | 2,074 |
| 2024-01-02 | 152.80 | 152.80 | 147.60 | 149.00 | 149.00 | 6,239 |
| 2023-12-29 | 152.20 | 154.20 | 148.60 | 149.80 | 149.80 | 13,475 |
| 2023-12-28 | 147.40 | 155.60 | 147.40 | 152.20 | 152.20 | 11,618 |
| 2023-12-27 | 148.60 | 149.00 | 146.40 | 147.40 | 147.40 | 3,568 |
| 2023-12-22 | 150.00 | 150.00 | 148.00 | 149.20 | 149.20 | 5,076 |
| 2023-12-21 | 150.00 | 150.00 | 147.60 | 150.00 | 150.00 | 5,871 |
| 2023-12-20 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 5,950 |
| 2023-12-19 | 144.40 | 148.80 | 144.00 | 148.00 | 148.00 | 4,318 |
| 2023-12-18 | 149.20 | 151.00 | 139.60 | 144.40 | 144.40 | 26,924 |
| 2023-12-15 | 144.60 | 149.60 | 144.60 | 149.60 | 149.60 | 184,858 |
| 2023-12-14 | 135.60 | 145.00 | 135.40 | 144.20 | 144.20 | 17,875 |
| 2023-12-13 | 136.20 | 138.00 | 133.20 | 135.00 | 135.00 | 5,549 |
| 2023-12-12 | 141.40 | 141.40 | 136.20 | 136.40 | 136.40 | 6,284 |
| 2023-12-11 | 137.00 | 141.60 | 137.00 | 141.40 | 141.40 | 6,266 |
| 2023-12-08 | 136.20 | 139.00 | 136.00 | 138.40 | 138.40 | 5,012 |
| 2023-12-07 | 134.80 | 138.40 | 134.80 | 136.20 | 136.20 | 6,817 |
| 2023-12-06 | 136.20 | 138.00 | 132.00 | 134.60 | 134.60 | 25,139 |
| 2023-12-05 | 137.80 | 140.00 | 136.00 | 137.60 | 137.60 | 8,775 |
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.