LumenRadio AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	140.80	142.60	136.80	140.00	140.00	22,408
2023-06-15	138.00	139.80	131.20	139.80	139.80	56,209
2023-06-14	134.80	136.20	134.00	136.20	136.20	28,489
2023-06-13	130.00	136.40	124.60	133.40	133.40	54,326
2023-06-12	127.20	129.80	127.20	129.80	129.80	14,448
2023-06-09	127.80	127.80	124.20	126.20	126.20	3,830
2023-06-08	123.80	128.00	123.80	125.80	125.80	35,227
2023-06-07	127.20	128.20	123.80	123.80	123.80	12,444
2023-06-05	118.80	129.80	118.40	126.60	126.60	13,392
2023-06-02	119.80	122.80	116.60	118.80	118.80	6,090
2023-06-01	127.00	127.00	117.00	119.80	119.80	13,577
2023-05-31	127.80	127.80	123.80	123.80	123.80	2,912
2023-05-30	127.60	129.00	126.60	127.20	127.20	4,809
2023-05-29	128.80	128.80	123.60	127.60	127.60	11,728
2023-05-26	129.00	129.00	127.80	128.80	128.80	6,708
2023-05-25	125.00	129.00	123.60	129.00	129.00	7,818
2023-05-24	128.60	129.20	125.40	126.80	126.80	6,832
2023-05-23	127.00	132.80	122.80	129.40	129.40	38,450
2023-05-22	127.80	127.80	121.80	125.40	125.40	23,908
2023-05-19	122.00	124.80	122.00	124.40	124.40	33,570
2023-05-17	123.80	124.00	119.20	121.80	121.80	13,886
2023-05-16	108.00	121.80	103.40	118.60	118.60	67,764
2023-05-15	97.000	99.800	96.300	99.000	99.000	14,613
2023-05-12	97.600	98.800	96.000	97.000	97.000	7,842
2023-05-11	97.900	97.900	95.100	97.400	97.400	7,680
2023-05-10	96.500	97.900	96.500	96.700	96.700	1,603
2023-05-09	95.000	97.500	95.000	96.500	96.500	6,768
2023-05-08	91.000	96.000	91.000	95.000	95.000	5,164
2023-05-05	93.500	93.900	90.400	91.000	91.000	13,326
2023-05-04	95.100	95.100	93.400	93.600	93.600	3,668
2023-05-03	97.000	97.000	95.300	95.400	95.400	3,986
2023-05-02	98.000	100.00	96.000	97.100	97.100	6,994
2023-04-28	94.500	97.900	94.500	97.900	97.900	8,637
2023-04-27	96.000	96.000	94.500	94.500	94.500	4,550
2023-04-26	95.400	95.700	94.500	95.700	95.700	2,786
2023-04-25	94.100	95.500	93.200	94.500	94.500	2,561
2023-04-24	95.700	95.700	92.800	94.500	94.500	3,224
2023-04-21	95.000	95.700	94.500	95.700	95.700	1,884
2023-04-20	95.900	95.900	92.000	95.000	95.000	5,521
2023-04-19	90.700	95.900	90.200	95.000	95.000	7,126
2023-04-18	92.400	92.800	90.500	90.600	90.600	3,116
2023-04-17	94.000	94.300	91.300	92.300	92.300	3,944
2023-04-14	93.400	94.000	92.100	94.000	94.000	6,762
2023-04-13	92.100	93.300	89.000	93.200	93.200	19,652
2023-04-12	97.100	97.100	91.200	92.100	92.100	26,946
2023-04-11	99.500	99.800	97.100	97.100	97.100	61,946
2023-04-06	99.500	99.500	98.100	99.400	99.400	25,865
2023-04-05	99.200	99.500	97.800	98.900	98.900	7,259
2023-04-04	99.700	100.00	98.100	99.100	99.100	56,782
2023-04-03	99.900	100.60	97.600	99.000	99.000	3,965
2023-03-31	99.600	101.00	97.100	99.000	99.000	11,689
2023-03-30	96.000	99.700	95.600	99.500	99.500	11,757
2023-03-29	97.000	97.900	90.100	96.000	96.000	5,705
2023-03-28	98.300	98.600	95.400	97.000	97.000	3,079
2023-03-27	99.700	99.700	97.300	98.200	98.200	6,098
2023-03-24	99.200	99.900	98.500	99.700	99.700	3,197
2023-03-23	99.700	99.700	97.300	99.100	99.100	7,400
2023-03-22	99.900	100.00	98.100	98.200	98.200	7,221
2023-03-21	99.700	100.00	98.300	100.00	100.00	9,414
2023-03-20	94.600	99.400	93.100	97.700	97.700	9,944

← NewerPage 15 of 17 · 970 trading daysOlder →

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.