LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 54.000 | 55.000 | 54.000 | 54.500 | 54.500 | 2,639 |
| 2025-08-08 | 53.400 | 53.900 | 52.800 | 53.900 | 53.900 | 1,405 |
| 2025-08-07 | 52.100 | 53.600 | 52.000 | 53.600 | 53.600 | 1,957 |
| 2025-08-06 | 52.900 | 52.900 | 52.100 | 52.500 | 52.500 | 1,058 |
| 2025-08-05 | 52.200 | 53.400 | 52.100 | 52.600 | 52.600 | 2,031 |
| 2025-08-04 | 53.300 | 53.300 | 52.500 | 53.300 | 53.300 | 2,681 |
| 2025-08-01 | 55.000 | 55.000 | 53.400 | 54.100 | 54.100 | 2,182 |
| 2025-07-31 | 56.200 | 56.200 | 53.100 | 54.100 | 54.100 | 2,919 |
| 2025-07-30 | 53.200 | 56.400 | 53.000 | 55.800 | 55.800 | 2,997 |
| 2025-07-29 | 54.600 | 54.900 | 52.400 | 52.500 | 52.500 | 6,652 |
| 2025-07-28 | 52.600 | 55.000 | 52.600 | 54.600 | 54.600 | 4,865 |
| 2025-07-25 | 52.700 | 52.900 | 52.000 | 52.600 | 52.600 | 3,970 |
| 2025-07-24 | 52.400 | 52.900 | 52.200 | 52.400 | 52.400 | 4,746 |
| 2025-07-23 | 56.000 | 56.000 | 52.000 | 52.400 | 52.400 | 4,836 |
| 2025-07-22 | 53.800 | 55.700 | 51.700 | 55.700 | 55.700 | 9,025 |
| 2025-07-21 | 52.500 | 54.000 | 52.000 | 54.000 | 54.000 | 7,980 |
| 2025-07-18 | 53.300 | 53.900 | 52.200 | 52.200 | 52.200 | 3,017 |
| 2025-07-17 | 53.100 | 55.000 | 51.900 | 53.600 | 53.600 | 2,346 |
| 2025-07-16 | 51.000 | 53.600 | 51.000 | 52.800 | 52.800 | 11,974 |
| 2025-07-15 | 54.900 | 54.900 | 50.000 | 52.400 | 52.400 | 47,591 |
| 2025-07-14 | 59.100 | 60.100 | 58.500 | 59.600 | 59.600 | 10,969 |
| 2025-07-11 | 60.000 | 60.100 | 59.000 | 59.000 | 59.000 | 7,472 |
| 2025-07-10 | 59.900 | 60.300 | 59.800 | 59.800 | 59.800 | 3,485 |
| 2025-07-09 | 60.300 | 60.300 | 59.500 | 59.800 | 59.800 | 3,419 |
| 2025-07-08 | 61.000 | 61.000 | 59.300 | 59.900 | 59.900 | 3,156 |
| 2025-07-07 | 60.900 | 63.000 | 59.800 | 60.700 | 60.700 | 4,604 |
| 2025-07-04 | 60.000 | 61.000 | 59.600 | 61.000 | 61.000 | 1,033 |
| 2025-07-03 | 60.700 | 60.900 | 59.100 | 60.900 | 60.900 | 2,088 |
| 2025-07-02 | 61.900 | 61.900 | 59.500 | 60.300 | 60.300 | 1,519 |
| 2025-07-01 | 61.200 | 62.000 | 61.000 | 61.500 | 61.500 | 29,915 |
| 2025-06-30 | 58.100 | 60.400 | 58.100 | 60.200 | 60.200 | 3,184 |
| 2025-06-27 | 58.500 | 59.300 | 58.100 | 58.500 | 58.500 | 1,507 |
| 2025-06-26 | 58.600 | 58.600 | 57.600 | 58.400 | 58.400 | 2,338 |
| 2025-06-25 | 59.400 | 60.100 | 58.800 | 58.800 | 58.800 | 5,376 |
| 2025-06-24 | 59.800 | 60.300 | 58.400 | 58.900 | 58.900 | 2,755 |
| 2025-06-23 | 58.100 | 59.300 | 58.000 | 59.300 | 59.300 | 3,763 |
| 2025-06-19 | 58.800 | 58.800 | 58.000 | 58.000 | 58.000 | 1,531 |
| 2025-06-18 | 57.600 | 60.000 | 57.600 | 58.800 | 58.800 | 3,069 |
| 2025-06-17 | 61.300 | 61.300 | 58.600 | 59.700 | 59.700 | 96,499 |
| 2025-06-16 | 62.200 | 63.100 | 61.100 | 61.300 | 61.300 | 5,040 |
| 2025-06-13 | 62.800 | 62.900 | 61.600 | 62.100 | 62.100 | 2,119 |
| 2025-06-12 | 62.300 | 63.300 | 62.300 | 62.900 | 62.900 | 3,695 |
| 2025-06-11 | 63.300 | 63.700 | 62.100 | 62.900 | 62.900 | 5,026 |
| 2025-06-10 | 64.600 | 64.600 | 63.000 | 63.700 | 63.700 | 7,096 |
| 2025-06-09 | 64.200 | 66.900 | 64.100 | 64.100 | 64.100 | 18,192 |
| 2025-06-05 | 65.000 | 65.900 | 64.100 | 64.200 | 64.200 | 4,885 |
| 2025-06-04 | 66.200 | 68.900 | 65.600 | 65.600 | 65.600 | 3,074 |
| 2025-06-03 | 66.000 | 67.200 | 65.400 | 65.400 | 65.400 | 2,357 |
| 2025-06-02 | 67.600 | 67.600 | 65.900 | 66.000 | 66.000 | 2,288 |
| 2025-05-30 | 65.500 | 66.600 | 65.300 | 66.600 | 66.600 | 973 |
| 2025-05-28 | 67.300 | 67.500 | 65.100 | 65.800 | 65.800 | 1,026 |
| 2025-05-27 | 66.100 | 67.400 | 66.100 | 66.500 | 66.500 | 342 |
| 2025-05-26 | 66.800 | 66.800 | 64.600 | 66.100 | 66.100 | 4,423 |
| 2025-05-23 | 68.400 | 69.700 | 64.600 | 66.800 | 66.800 | 7,260 |
| 2025-05-22 | 67.100 | 68.500 | 66.600 | 68.500 | 68.500 | 343 |
| 2025-05-21 | 70.100 | 70.400 | 67.200 | 68.400 | 68.400 | 3,890 |
| 2025-05-20 | 70.000 | 71.900 | 69.600 | 70.000 | 70.000 | 4,228 |
| 2025-05-19 | 69.000 | 70.400 | 68.000 | 69.200 | 69.200 | 2,477 |
| 2025-05-16 | 66.200 | 70.000 | 65.300 | 68.600 | 68.600 | 111,400 |
| 2025-05-15 | 64.900 | 67.000 | 64.900 | 65.000 | 65.000 | 10,157 |
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.