LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 127.80 | 130.00 | 123.00 | 123.20 | 123.20 | 6,684 |
| 2023-09-08 | 126.00 | 128.20 | 123.60 | 127.80 | 127.80 | 5,980 |
| 2023-09-07 | 130.20 | 130.80 | 125.00 | 125.40 | 125.40 | 3,950 |
| 2023-09-06 | 132.60 | 132.60 | 128.00 | 130.20 | 130.20 | 8,545 |
| 2023-09-05 | 133.40 | 135.00 | 132.00 | 132.60 | 132.60 | 4,041 |
| 2023-09-04 | 135.40 | 136.00 | 131.00 | 133.40 | 133.40 | 11,574 |
| 2023-09-01 | 130.80 | 136.00 | 128.40 | 134.60 | 134.60 | 13,252 |
| 2023-08-31 | 132.00 | 132.00 | 128.00 | 130.80 | 130.80 | 10,875 |
| 2023-08-30 | 121.00 | 130.00 | 121.00 | 126.40 | 126.40 | 38,728 |
| 2023-08-29 | 118.80 | 121.80 | 113.40 | 118.20 | 118.20 | 13,943 |
| 2023-08-28 | 114.40 | 124.80 | 99.400 | 117.00 | 117.00 | 48,976 |
| 2023-08-25 | 115.00 | 117.80 | 112.20 | 113.60 | 113.60 | 5,238 |
| 2023-08-24 | 120.00 | 125.20 | 115.00 | 115.00 | 115.00 | 5,393 |
| 2023-08-23 | 120.60 | 121.00 | 118.80 | 120.00 | 120.00 | 6,196 |
| 2023-08-22 | 115.00 | 118.40 | 115.00 | 117.60 | 117.60 | 11,137 |
| 2023-08-21 | 111.20 | 117.00 | 110.20 | 116.00 | 116.00 | 10,427 |
| 2023-08-18 | 115.00 | 118.20 | 110.00 | 111.40 | 111.40 | 21,786 |
| 2023-08-17 | 124.20 | 124.20 | 111.00 | 115.20 | 115.20 | 61,011 |
| 2023-08-16 | 123.00 | 125.20 | 121.00 | 124.20 | 124.20 | 10,572 |
| 2023-08-15 | 132.80 | 132.80 | 124.00 | 125.20 | 125.20 | 24,418 |
| 2023-08-14 | 136.40 | 136.40 | 130.60 | 132.80 | 132.80 | 8,548 |
| 2023-08-11 | 139.00 | 141.00 | 135.40 | 136.40 | 136.40 | 8,189 |
| 2023-08-10 | 140.00 | 142.00 | 138.20 | 139.60 | 139.60 | 3,948 |
| 2023-08-09 | 139.80 | 141.20 | 137.20 | 141.00 | 141.00 | 3,859 |
| 2023-08-08 | 137.80 | 140.00 | 136.60 | 139.20 | 139.20 | 8,064 |
| 2023-08-07 | 138.00 | 140.60 | 135.60 | 137.80 | 137.80 | 6,359 |
| 2023-08-04 | 138.00 | 143.20 | 137.20 | 138.00 | 138.00 | 4,527 |
| 2023-08-03 | 145.00 | 145.00 | 136.00 | 141.00 | 141.00 | 5,693 |
| 2023-08-02 | 141.60 | 142.40 | 140.00 | 141.00 | 141.00 | 4,217 |
| 2023-08-01 | 143.60 | 146.80 | 139.00 | 142.00 | 142.00 | 8,776 |
| 2023-07-31 | 140.00 | 143.40 | 138.00 | 142.80 | 142.80 | 8,000 |
| 2023-07-28 | 140.60 | 142.00 | 138.60 | 140.00 | 140.00 | 6,799 |
| 2023-07-27 | 138.40 | 144.80 | 137.00 | 140.60 | 140.60 | 12,353 |
| 2023-07-26 | 138.80 | 139.60 | 136.00 | 138.60 | 138.60 | 12,037 |
| 2023-07-25 | 137.40 | 139.00 | 134.00 | 138.80 | 138.80 | 11,253 |
| 2023-07-24 | 136.00 | 138.00 | 128.80 | 136.20 | 136.20 | 23,496 |
| 2023-07-21 | 137.20 | 137.80 | 134.40 | 135.60 | 135.60 | 10,101 |
| 2023-07-20 | 139.20 | 139.40 | 136.40 | 138.40 | 138.40 | 7,378 |
| 2023-07-19 | 143.00 | 144.00 | 138.00 | 139.60 | 139.60 | 9,855 |
| 2023-07-18 | 143.00 | 147.60 | 142.00 | 144.20 | 144.20 | 10,921 |
| 2023-07-17 | 149.40 | 149.40 | 138.00 | 142.40 | 142.40 | 37,810 |
| 2023-07-14 | 147.00 | 153.80 | 142.20 | 150.00 | 150.00 | 40,101 |
| 2023-07-13 | 144.00 | 147.00 | 137.00 | 147.00 | 147.00 | 23,589 |
| 2023-07-12 | 139.40 | 146.60 | 139.40 | 143.00 | 143.00 | 43,805 |
| 2023-07-11 | 138.00 | 138.20 | 137.20 | 138.00 | 138.00 | 5,763 |
| 2023-07-10 | 134.00 | 140.00 | 134.00 | 135.80 | 135.80 | 10,784 |
| 2023-07-07 | 131.40 | 134.20 | 128.40 | 134.00 | 134.00 | 5,511 |
| 2023-07-06 | 134.40 | 134.60 | 129.20 | 131.40 | 131.40 | 20,717 |
| 2023-07-05 | 129.40 | 134.80 | 129.20 | 134.80 | 134.80 | 10,242 |
| 2023-07-04 | 129.60 | 129.80 | 126.00 | 129.40 | 129.40 | 10,905 |
| 2023-07-03 | 134.80 | 135.00 | 127.60 | 129.80 | 129.80 | 13,075 |
| 2023-06-30 | 134.60 | 134.80 | 133.20 | 134.60 | 134.60 | 7,873 |
| 2023-06-29 | 124.00 | 132.60 | 124.00 | 132.60 | 132.60 | 17,138 |
| 2023-06-28 | 120.00 | 125.20 | 120.00 | 124.00 | 124.00 | 29,406 |
| 2023-06-27 | 126.20 | 127.80 | 118.00 | 119.60 | 119.60 | 21,641 |
| 2023-06-26 | 130.20 | 133.40 | 124.80 | 126.20 | 126.20 | 18,129 |
| 2023-06-22 | 126.40 | 131.40 | 122.20 | 130.00 | 130.00 | 24,576 |
| 2023-06-21 | 136.00 | 139.40 | 124.00 | 126.60 | 126.60 | 51,540 |
| 2023-06-20 | 140.80 | 140.80 | 135.40 | 137.00 | 137.00 | 18,289 |
| 2023-06-19 | 140.20 | 143.00 | 139.00 | 140.80 | 140.80 | 16,447 |
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.