LumenRadio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	98.400	100.00	95.100	95.100	95.100	17,885
2023-03-16	98.500	98.500	95.000	98.400	98.400	6,953
2023-03-15	99.700	100.00	95.200	98.500	98.500	5,663
2023-03-14	96.100	100.00	96.100	99.500	99.500	6,289
2023-03-13	100.20	101.40	95.600	96.100	96.100	14,478
2023-03-10	103.40	103.40	96.000	100.00	100.00	25,710
2023-03-09	99.000	103.00	98.000	101.80	101.80	35,529
2023-03-08	92.400	99.000	92.300	98.900	98.900	69,371
2023-03-07	91.300	91.900	89.000	90.100	90.100	8,402
2023-03-06	90.700	92.900	89.000	91.200	91.200	11,209
2023-03-03	90.000	92.800	86.800	90.700	90.700	13,427
2023-03-02	91.500	94.300	88.000	89.800	89.800	8,605
2023-03-01	90.000	95.000	90.000	91.400	91.400	32,964
2023-02-28	84.500	90.000	84.500	88.000	88.000	54,751
2023-02-27	78.100	79.500	77.100	79.000	79.000	9,206
2023-02-24	77.600	80.000	76.500	78.100	78.100	7,995
2023-02-23	78.000	80.000	77.500	77.600	77.600	11,888
2023-02-22	78.000	83.000	77.100	78.900	78.900	18,562
2023-02-21	79.500	79.500	77.600	78.900	78.900	5,172
2023-02-20	77.000	80.300	76.100	79.500	79.500	9,139
2023-02-17	76.400	78.800	74.200	76.000	76.000	3,229
2023-02-16	79.800	79.900	76.100	76.400	76.400	11,136
2023-02-15	79.000	85.000	78.300	79.800	79.800	16,118
2023-02-14	76.000	79.000	75.900	78.300	78.300	8,536
2023-02-13	76.600	76.600	74.000	75.900	75.900	3,624
2023-02-10	77.300	77.400	75.100	76.700	76.700	5,184
2023-02-09	77.200	78.500	75.400	75.800	75.800	3,445
2023-02-08	78.900	79.200	75.400	77.200	77.200	5,100
2023-02-07	76.400	79.600	75.800	78.900	78.900	4,422
2023-02-06	80.200	81.200	73.400	76.400	76.400	9,603
2023-02-03	77.400	81.000	76.000	76.900	76.900	36,155
2023-02-02	73.200	81.000	72.900	77.000	77.000	36,383
2023-02-01	71.600	73.000	71.100	72.900	72.900	7,056
2023-01-31	68.010	71.780	68.010	71.570	71.570	6,124
2023-01-30	71.570	74.990	68.100	68.100	68.100	14,094
2023-01-27	70.900	75.510	68.500	71.990	71.990	40,583
2023-01-26	71.990	72.000	68.400	70.920	70.920	59,538
2023-01-25	68.410	73.900	68.410	69.990	69.990	39,846
2023-01-24	67.810	68.500	67.800	68.400	68.400	3,351
2023-01-23	68.000	69.500	67.500	67.800	67.800	6,750
2023-01-20	68.300	69.900	68.000	68.000	68.000	2,094
2023-01-19	69.700	71.600	67.500	68.300	68.300	3,379
2023-01-18	70.100	71.700	68.500	69.700	69.700	18,582
2023-01-17	69.900	70.000	69.000	69.400	69.400	2,768
2023-01-16	67.500	70.700	67.500	70.000	70.000	7,237
2023-01-13	69.000	71.000	67.200	67.500	67.500	16,901
2023-01-12	67.700	69.000	66.100	68.500	68.500	20,259
2023-01-11	67.900	69.000	66.700	66.800	66.800	12,867
2023-01-10	65.800	68.000	65.000	67.100	67.100	10,179
2023-01-09	66.600	67.400	65.000	65.800	65.800	38,898
2023-01-05	66.500	67.300	64.900	66.400	66.400	5,414
2023-01-04	66.800	69.000	64.700	66.500	66.500	5,855
2023-01-03	71.400	72.500	64.900	66.800	66.800	24,346
2023-01-02	72.100	73.700	70.000	70.600	70.600	10,625
2022-12-30	67.300	74.000	67.300	72.000	72.000	16,490
2022-12-29	61.400	67.600	60.600	67.300	67.300	17,245
2022-12-28	61.900	62.000	60.100	61.200	61.200	10,033
2022-12-27	59.300	62.000	59.000	61.600	61.600	11,141
2022-12-23	57.100	59.000	56.700	58.900	58.900	7,500
2022-12-22	57.000	57.800	56.300	57.100	57.100	13,675

← NewerPage 16 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.