LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 64.000 | 64.900 | 62.200 | 64.400 | 64.400 | 4,373 |
| 2025-05-13 | 62.000 | 64.000 | 60.400 | 64.000 | 64.000 | 6,046 |
| 2025-05-12 | 60.700 | 62.800 | 60.500 | 61.900 | 61.900 | 8,701 |
| 2025-05-09 | 58.400 | 62.000 | 58.400 | 60.700 | 60.700 | 6,991 |
| 2025-05-08 | 54.800 | 59.000 | 54.800 | 57.800 | 57.800 | 4,809 |
| 2025-05-07 | 56.500 | 56.700 | 54.000 | 54.800 | 54.800 | 15,890 |
| 2025-05-06 | 57.100 | 57.800 | 56.200 | 57.400 | 57.400 | 3,592 |
| 2025-05-05 | 59.500 | 59.500 | 56.200 | 58.200 | 58.200 | 13,293 |
| 2025-05-02 | 59.400 | 59.900 | 59.000 | 59.500 | 59.500 | 5,040 |
| 2025-04-30 | 59.200 | 59.200 | 58.300 | 58.300 | 58.300 | 1,176 |
| 2025-04-29 | 61.500 | 61.500 | 58.600 | 59.100 | 59.100 | 5,248 |
| 2025-04-28 | 63.100 | 63.100 | 59.300 | 61.500 | 61.500 | 13,586 |
| 2025-04-25 | 62.600 | 63.400 | 61.700 | 62.900 | 62.900 | 7,606 |
| 2025-04-24 | 67.000 | 67.000 | 62.000 | 62.500 | 62.500 | 145,089 |
| 2025-04-23 | 64.000 | 67.500 | 64.000 | 66.900 | 66.900 | 11,851 |
| 2025-04-22 | 65.100 | 66.000 | 62.700 | 63.300 | 63.300 | 15,034 |
| 2025-04-17 | 67.900 | 67.900 | 65.800 | 66.400 | 66.400 | 3,056 |
| 2025-04-16 | 67.000 | 67.500 | 65.800 | 67.500 | 67.500 | 101,201 |
| 2025-04-15 | 68.900 | 68.900 | 66.300 | 68.000 | 68.000 | 2,432 |
| 2025-04-14 | 69.900 | 69.900 | 65.200 | 68.000 | 68.000 | 18,731 |
| 2025-04-11 | 72.800 | 72.800 | 68.000 | 68.200 | 68.200 | 9,717 |
| 2025-04-10 | 72.000 | 75.100 | 71.800 | 72.800 | 72.800 | 1,013 |
| 2025-04-09 | 72.900 | 72.900 | 67.500 | 69.100 | 69.100 | 4,245 |
| 2025-04-08 | 75.800 | 75.800 | 73.400 | 73.600 | 73.600 | 3,751 |
| 2025-04-07 | 75.200 | 75.300 | 72.500 | 73.900 | 73.900 | 6,566 |
| 2025-04-04 | 80.400 | 80.400 | 76.300 | 78.900 | 78.900 | 31,332 |
| 2025-04-03 | 77.100 | 78.000 | 76.200 | 76.300 | 76.300 | 10,080 |
| 2025-04-02 | 77.500 | 78.700 | 76.500 | 77.600 | 77.600 | 4,878 |
| 2025-04-01 | 76.000 | 79.400 | 76.000 | 76.500 | 76.500 | 6,585 |
| 2025-03-31 | 72.700 | 76.700 | 72.700 | 75.500 | 75.500 | 3,939 |
| 2025-03-28 | 72.700 | 73.800 | 72.100 | 72.100 | 72.100 | 772 |
| 2025-03-27 | 73.500 | 74.000 | 72.700 | 72.700 | 72.700 | 44,147 |
| 2025-03-26 | 74.900 | 75.000 | 73.200 | 73.900 | 73.900 | 794 |
| 2025-03-25 | 76.500 | 76.500 | 74.800 | 75.000 | 75.000 | 1,607 |
| 2025-03-24 | 74.100 | 77.100 | 74.000 | 77.000 | 77.000 | 180,068 |
| 2025-03-21 | 77.000 | 77.000 | 74.300 | 74.700 | 74.700 | 2,564 |
| 2025-03-20 | 74.100 | 75.500 | 74.000 | 75.000 | 75.000 | 12,172 |
| 2025-03-19 | 75.500 | 75.500 | 73.600 | 73.600 | 73.600 | 10,777 |
| 2025-03-18 | 73.900 | 75.500 | 72.200 | 75.000 | 75.000 | 4,109 |
| 2025-03-17 | 74.100 | 74.700 | 72.600 | 74.300 | 74.300 | 3,575 |
| 2025-03-14 | 76.000 | 77.000 | 75.100 | 75.100 | 75.100 | 2,551 |
| 2025-03-13 | 76.500 | 77.000 | 76.000 | 76.000 | 76.000 | 1,705 |
| 2025-03-12 | 76.600 | 77.000 | 75.600 | 76.800 | 76.800 | 1,763 |
| 2025-03-11 | 75.200 | 77.300 | 75.200 | 76.000 | 76.000 | 7,160 |
| 2025-03-10 | 74.900 | 78.000 | 74.900 | 75.200 | 75.200 | 5,633 |
| 2025-03-07 | 76.200 | 76.200 | 74.100 | 74.900 | 74.900 | 5,539 |
| 2025-03-06 | 78.100 | 78.500 | 76.000 | 76.700 | 76.700 | 9,840 |
| 2025-03-05 | 81.000 | 83.000 | 77.100 | 78.100 | 78.100 | 16,721 |
| 2025-03-04 | 82.500 | 82.500 | 81.000 | 81.000 | 81.000 | 28,934 |
| 2025-03-03 | 82.600 | 83.400 | 81.000 | 82.700 | 82.700 | 29,758 |
| 2025-02-28 | 85.900 | 85.900 | 81.600 | 83.900 | 83.900 | 18,313 |
| 2025-02-27 | 92.400 | 93.000 | 86.000 | 86.800 | 86.800 | 12,402 |
| 2025-02-26 | 92.500 | 95.600 | 92.100 | 92.300 | 92.300 | 163,283 |
| 2025-02-25 | 95.600 | 99.400 | 95.600 | 98.500 | 98.500 | 2,562 |
| 2025-02-24 | 96.400 | 98.000 | 95.000 | 96.000 | 96.000 | 2,456 |
| 2025-02-21 | 97.900 | 99.000 | 97.100 | 97.500 | 97.500 | 6,966 |
| 2025-02-20 | 97.200 | 97.800 | 97.000 | 97.800 | 97.800 | 1,186 |
| 2025-02-19 | 99.100 | 100.00 | 97.600 | 98.600 | 98.600 | 2,356 |
| 2025-02-18 | 99.100 | 100.00 | 99.100 | 99.500 | 99.500 | 71 |
| 2025-02-17 | 99.900 | 100.20 | 99.900 | 99.900 | 99.900 | 4,211 |
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.