LumenRadio AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	57.900	57.900	54.300	54.300	54.300	2,061
2025-10-31	56.600	57.800	53.100	56.800	56.800	8,140
2025-10-30	55.600	56.700	55.200	56.100	56.100	5,028
2025-10-29	56.400	56.800	55.200	55.200	55.200	3,804
2025-10-28	52.000	57.000	52.000	56.300	56.300	22,088
2025-10-27	48.900	49.950	48.650	49.950	49.950	6,898
2025-10-24	49.000	49.500	48.000	48.900	48.900	3,217
2025-10-23	49.200	49.550	48.400	48.450	48.450	1,525
2025-10-22	49.700	49.700	48.000	49.200	49.200	3,951
2025-10-21	48.950	50.100	48.450	49.750	49.750	1,568
2025-10-20	49.800	50.300	48.050	48.400	48.400	1,512
2025-10-17	49.400	50.500	48.700	49.650	49.650	943
2025-10-16	50.400	50.400	50.000	50.000	50.000	270
2025-10-15	49.950	50.500	49.500	50.400	50.400	2,557
2025-10-14	49.750	49.800	48.450	49.000	49.000	2,589
2025-10-13	48.500	50.200	48.500	48.650	48.650	3,395
2025-10-10	48.900	49.200	47.600	48.400	48.400	4,755
2025-10-09	49.300	49.550	48.350	48.350	48.350	11,843
2025-10-08	50.100	51.200	48.900	50.000	50.000	7,897
2025-10-07	50.100	51.400	50.000	51.400	51.400	5,250
2025-10-06	50.000	53.500	50.000	51.000	51.000	6,626
2025-10-03	50.900	51.000	50.000	51.000	51.000	11,276
2025-10-02	50.100	50.900	50.000	50.500	50.500	13,571
2025-10-01	51.000	51.000	50.000	50.000	50.000	1,720
2025-09-30	51.000	51.000	50.000	50.000	50.000	8,735
2025-09-29	50.100	51.400	50.100	51.300	51.300	5,830
2025-09-26	49.000	51.600	48.500	50.000	50.000	10,892
2025-09-25	49.750	49.750	48.450	48.450	48.450	2,011
2025-09-24	49.050	49.650	48.350	48.350	48.350	2,764
2025-09-23	50.900	50.900	48.200	49.950	49.950	2,489
2025-09-22	49.000	49.800	49.000	49.000	49.000	503
2025-09-19	50.900	51.300	48.750	49.600	49.600	2,546
2025-09-18	50.600	52.200	48.700	49.100	49.100	9,104
2025-09-17	48.450	54.900	48.450	51.800	51.800	6,308
2025-09-16	49.050	49.400	48.400	48.600	48.600	1,353
2025-09-15	48.450	49.250	48.450	49.050	49.050	503
2025-09-12	49.350	49.900	48.500	49.250	49.250	3,108
2025-09-11	47.700	49.050	47.600	48.450	48.450	5,416
2025-09-10	47.500	48.300	47.500	47.700	47.700	1,339
2025-09-09	47.250	48.850	47.250	47.700	47.700	2,510
2025-09-08	48.050	49.150	47.200	47.200	47.200	8,351
2025-09-05	49.200	49.200	47.800	47.800	47.800	73,544
2025-09-04	50.000	50.000	49.000	49.150	49.150	2,612
2025-09-03	50.500	50.800	49.800	50.000	50.000	10,219
2025-09-02	51.500	51.500	49.800	50.500	50.500	20,095
2025-09-01	51.900	51.900	51.000	51.500	51.500	1,261
2025-08-29	52.800	53.500	51.500	51.500	51.500	36,979
2025-08-28	53.800	54.500	53.200	53.500	53.500	15,377
2025-08-27	54.900	55.100	53.800	53.900	53.900	14,208
2025-08-26	53.600	55.700	53.600	55.700	55.700	267
2025-08-25	54.000	55.800	53.700	54.200	54.200	11,976
2025-08-22	53.800	55.600	52.500	54.000	54.000	3,858
2025-08-21	54.500	54.900	53.900	54.200	54.200	2,866
2025-08-20	53.800	55.900	53.800	55.500	55.500	750
2025-08-19	53.800	55.200	53.800	55.000	55.000	6,644
2025-08-18	53.000	53.200	52.500	53.200	53.200	4,480
2025-08-15	53.000	53.800	52.500	53.800	53.800	1,939
2025-08-14	52.200	53.000	52.200	52.300	52.300	5,682
2025-08-13	54.900	54.900	52.700	53.200	53.200	5,061
2025-08-12	54.200	57.000	53.600	55.000	55.000	258,785

← NewerPage 5 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.