LumenRadio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	65.200	65.800	61.800	62.900	62.900	3,305
2026-02-02	65.200	66.000	64.000	65.100	65.100	2,192
2026-01-30	65.800	65.800	61.600	65.800	65.800	4,413
2026-01-29	68.500	68.500	66.000	66.000	66.000	2,855
2026-01-28	67.600	67.900	66.900	67.200	67.200	5,019
2026-01-27	66.500	68.700	64.200	66.200	66.200	94,710
2026-01-26	63.900	67.400	63.200	65.900	65.900	5,142
2026-01-23	63.900	64.200	63.000	63.000	63.000	1,695
2026-01-22	63.300	64.000	63.000	63.000	63.000	11,135
2026-01-21	63.300	63.300	62.700	63.200	63.200	45,514
2026-01-20	59.200	64.700	59.200	63.400	63.400	10,641
2026-01-19	59.900	60.300	59.800	60.300	60.300	11,471
2026-01-16	60.600	60.600	59.700	60.500	60.500	53,998
2026-01-15	61.300	61.300	60.000	60.500	60.500	4,137
2026-01-14	62.700	62.700	60.800	61.300	61.300	2,370
2026-01-13	62.000	62.300	60.500	62.300	62.300	4,326
2026-01-12	59.800	63.100	59.100	61.700	61.700	16,112
2026-01-09	60.100	61.000	59.100	59.900	59.900	4,105
2026-01-08	61.700	61.700	59.400	61.000	61.000	9,899
2026-01-07	58.100	67.400	58.100	61.700	61.700	14,858
2026-01-05	58.200	59.400	57.600	59.000	59.000	4,314
2026-01-02	58.100	58.100	56.000	57.000	57.000	1,525
2025-12-30	56.500	57.100	55.700	57.100	57.100	6,254
2025-12-29	55.100	57.500	55.100	56.700	56.700	16,050
2025-12-23	54.900	56.000	54.600	56.000	56.000	12,457
2025-12-22	54.300	55.000	53.600	54.300	54.300	3,220
2025-12-19	55.200	55.300	53.700	54.000	54.000	2,635
2025-12-18	54.400	54.900	53.000	54.900	54.900	7,926
2025-12-17	55.000	55.400	53.200	54.500	54.500	8,292
2025-12-16	56.400	56.500	55.100	56.500	56.500	4,138
2025-12-15	56.100	56.800	55.000	56.600	56.600	15,320
2025-12-12	53.000	56.600	51.500	56.200	56.200	45,586
2025-12-11	53.300	53.300	52.300	52.900	52.900	2,858
2025-12-10	53.200	53.200	52.200	52.800	52.800	4,530
2025-12-09	54.600	54.600	52.600	52.800	52.800	3,818
2025-12-08	53.400	54.100	52.900	54.000	54.000	3,113
2025-12-05	56.000	56.000	52.900	53.100	53.100	2,463
2025-12-04	55.800	55.800	55.100	55.700	55.700	314
2025-12-03	54.500	56.000	54.500	56.000	56.000	1,924
2025-12-02	54.900	54.900	54.100	54.100	54.100	300
2025-12-01	54.400	54.900	53.900	54.900	54.900	3,486
2025-11-28	52.200	53.300	52.200	53.300	53.300	2,347
2025-11-27	54.400	54.400	52.500	52.700	52.700	5,282
2025-11-26	52.900	53.400	52.900	52.900	52.900	3,419
2025-11-25	53.800	54.900	52.900	52.900	52.900	4,779
2025-11-24	53.000	54.900	52.500	53.900	53.900	4,020
2025-11-21	52.400	53.400	52.400	53.200	53.200	3,241
2025-11-20	52.800	54.900	52.200	54.500	54.500	2,742
2025-11-19	53.100	53.100	52.800	52.800	52.800	3,181
2025-11-18	54.600	54.600	52.300	53.000	53.000	4,250
2025-11-17	53.800	55.400	53.800	54.600	54.600	1,089
2025-11-14	53.300	54.800	52.900	53.800	53.800	15,518
2025-11-13	54.400	55.600	53.000	53.000	53.000	6,551
2025-11-12	54.500	56.100	54.500	54.900	54.900	13,344
2025-11-11	53.100	54.900	53.000	54.900	54.900	3,900
2025-11-10	53.000	56.900	53.000	53.800	53.800	1,675
2025-11-07	53.000	54.500	53.000	53.000	53.000	5,479
2025-11-06	52.200	54.700	52.200	53.000	53.000	5,724
2025-11-05	52.200	53.600	51.200	52.200	52.200	11,349
2025-11-04	55.400	55.400	52.600	53.000	53.000	5,030

← NewerPage 4 of 17 · 969 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.