LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 137.80 | 140.00 | 136.00 | 137.60 | 137.60 | 8,775 |
| 2023-12-04 | 137.20 | 142.60 | 136.00 | 138.80 | 138.80 | 654,165 |
| 2023-12-01 | 148.40 | 148.40 | 137.00 | 139.20 | 139.20 | 55,534 |
| 2023-11-30 | 150.00 | 151.60 | 147.60 | 148.40 | 148.40 | 23,993 |
| 2023-11-29 | 150.20 | 152.00 | 148.20 | 150.00 | 150.00 | 5,396 |
| 2023-11-28 | 149.60 | 149.60 | 147.60 | 149.40 | 149.40 | 2,978 |
| 2023-11-27 | 149.80 | 151.00 | 147.40 | 149.60 | 149.60 | 5,225 |
| 2023-11-24 | 147.00 | 152.00 | 146.40 | 149.80 | 149.80 | 13,247 |
| 2023-11-23 | 149.60 | 150.00 | 144.00 | 147.00 | 147.00 | 13,398 |
| 2023-11-22 | 146.20 | 150.00 | 142.60 | 150.00 | 150.00 | 9,545 |
| 2023-11-21 | 144.40 | 147.20 | 144.40 | 146.20 | 146.20 | 6,681 |
| 2023-11-20 | 149.60 | 150.00 | 143.00 | 144.40 | 144.40 | 14,752 |
| 2023-11-17 | 159.00 | 159.00 | 149.00 | 149.60 | 149.60 | 8,867 |
| 2023-11-16 | 154.00 | 158.00 | 149.00 | 155.00 | 155.00 | 19,913 |
| 2023-11-15 | 156.80 | 156.80 | 145.20 | 154.00 | 154.00 | 24,698 |
| 2023-11-14 | 156.00 | 160.20 | 154.80 | 156.80 | 156.80 | 13,911 |
| 2023-11-13 | 152.60 | 159.80 | 152.60 | 154.20 | 154.20 | 15,363 |
| 2023-11-10 | 149.00 | 153.00 | 147.40 | 152.60 | 152.60 | 6,930 |
| 2023-11-09 | 145.60 | 150.00 | 145.60 | 149.60 | 149.60 | 11,937 |
| 2023-11-08 | 143.00 | 145.80 | 142.00 | 144.40 | 144.40 | 27,293 |
| 2023-11-07 | 148.00 | 148.00 | 141.20 | 143.00 | 143.00 | 6,685 |
| 2023-11-06 | 142.00 | 146.60 | 138.80 | 144.00 | 144.00 | 27,599 |
| 2023-11-03 | 136.60 | 142.00 | 134.20 | 141.80 | 141.80 | 11,324 |
| 2023-11-02 | 136.00 | 138.00 | 133.80 | 136.20 | 136.20 | 15,912 |
| 2023-11-01 | 130.20 | 136.00 | 130.20 | 136.00 | 136.00 | 56,090 |
| 2023-10-31 | 125.20 | 135.00 | 125.20 | 131.00 | 131.00 | 68,805 |
| 2023-10-30 | 113.60 | 114.40 | 111.00 | 112.20 | 112.20 | 11,636 |
| 2023-10-27 | 113.60 | 113.60 | 111.20 | 113.60 | 113.60 | 5,505 |
| 2023-10-26 | 116.00 | 117.60 | 109.60 | 113.20 | 113.20 | 4,364 |
| 2023-10-25 | 120.00 | 120.20 | 113.40 | 116.00 | 116.00 | 3,929 |
| 2023-10-24 | 117.80 | 119.60 | 117.80 | 119.40 | 119.40 | 6,032 |
| 2023-10-23 | 114.60 | 119.20 | 114.60 | 117.80 | 117.80 | 3,643 |
| 2023-10-20 | 119.00 | 119.00 | 112.80 | 114.00 | 114.00 | 15,612 |
| 2023-10-19 | 122.00 | 122.00 | 117.20 | 120.00 | 120.00 | 2,234 |
| 2023-10-18 | 122.60 | 122.60 | 119.60 | 122.00 | 122.00 | 4,042 |
| 2023-10-17 | 127.80 | 127.80 | 122.20 | 122.60 | 122.60 | 2,845 |
| 2023-10-16 | 126.20 | 127.80 | 119.20 | 127.80 | 127.80 | 18,858 |
| 2023-10-13 | 129.00 | 129.00 | 122.40 | 126.20 | 126.20 | 10,781 |
| 2023-10-12 | 127.80 | 130.00 | 127.80 | 129.80 | 129.80 | 5,859 |
| 2023-10-11 | 128.00 | 128.00 | 126.00 | 127.80 | 127.80 | 3,574 |
| 2023-10-10 | 126.40 | 128.00 | 123.80 | 125.00 | 125.00 | 9,433 |
| 2023-10-09 | 124.00 | 126.40 | 121.20 | 124.00 | 124.00 | 5,601 |
| 2023-10-06 | 120.40 | 123.80 | 120.20 | 122.80 | 122.80 | 2,500 |
| 2023-10-05 | 119.60 | 124.20 | 119.00 | 124.00 | 124.00 | 9,210 |
| 2023-10-04 | 123.60 | 124.80 | 118.60 | 120.20 | 120.20 | 3,818 |
| 2023-10-03 | 120.20 | 123.20 | 116.00 | 123.20 | 123.20 | 4,451 |
| 2023-10-02 | 118.00 | 123.80 | 118.00 | 119.00 | 119.00 | 6,110 |
| 2023-09-29 | 119.40 | 119.40 | 116.60 | 118.00 | 118.00 | 4,849 |
| 2023-09-28 | 116.20 | 117.00 | 114.40 | 115.60 | 115.60 | 12,327 |
| 2023-09-27 | 116.00 | 120.20 | 116.00 | 116.20 | 116.20 | 6,609 |
| 2023-09-26 | 123.40 | 123.40 | 115.00 | 116.00 | 116.00 | 6,046 |
| 2023-09-25 | 118.20 | 126.00 | 118.20 | 121.20 | 121.20 | 26,524 |
| 2023-09-22 | 112.00 | 121.00 | 111.80 | 118.20 | 118.20 | 26,281 |
| 2023-09-21 | 108.40 | 117.20 | 108.40 | 111.80 | 111.80 | 30,170 |
| 2023-09-20 | 110.80 | 113.00 | 106.20 | 108.40 | 108.40 | 31,841 |
| 2023-09-19 | 111.00 | 113.00 | 110.20 | 110.80 | 110.80 | 8,851 |
| 2023-09-18 | 113.80 | 114.60 | 110.80 | 111.80 | 111.80 | 20,270 |
| 2023-09-15 | 117.00 | 120.00 | 112.80 | 114.80 | 114.80 | 25,784 |
| 2023-09-14 | 118.00 | 118.60 | 114.00 | 117.00 | 117.00 | 9,635 |
| 2023-09-13 | 120.40 | 120.40 | 117.20 | 117.40 | 117.40 | 11,893 |
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.