LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 99.300 | 100.00 | 99.200 | 99.900 | 99.900 | 3,155 |
| 2025-02-13 | 99.100 | 100.20 | 99.100 | 99.100 | 99.100 | 23,919 |
| 2025-02-12 | 99.400 | 99.400 | 99.100 | 99.300 | 99.300 | 965 |
| 2025-02-11 | 99.200 | 100.00 | 99.200 | 99.400 | 99.400 | 577 |
| 2025-02-10 | 100.00 | 100.80 | 99.100 | 99.100 | 99.100 | 3,170 |
| 2025-02-07 | 99.900 | 100.00 | 99.100 | 100.00 | 100.00 | 716 |
| 2025-02-06 | 99.600 | 102.00 | 99.100 | 102.00 | 102.00 | 10,089 |
| 2025-02-05 | 102.20 | 102.20 | 100.00 | 101.60 | 101.60 | 559 |
| 2025-02-04 | 98.700 | 102.20 | 98.700 | 102.00 | 102.00 | 2,140 |
| 2025-02-03 | 98.200 | 99.400 | 98.200 | 98.700 | 98.700 | 506 |
| 2025-01-31 | 98.500 | 100.00 | 98.500 | 100.00 | 100.00 | 2,590 |
| 2025-01-30 | 98.000 | 101.80 | 98.000 | 99.700 | 99.700 | 1,260 |
| 2025-01-29 | 99.000 | 101.60 | 98.000 | 98.000 | 98.000 | 105,414 |
| 2025-01-28 | 99.900 | 101.20 | 98.900 | 99.000 | 99.000 | 17,152 |
| 2025-01-27 | 97.600 | 102.00 | 97.600 | 102.00 | 102.00 | 4,232 |
| 2025-01-24 | 97.100 | 102.00 | 97.100 | 100.50 | 100.50 | 10,366 |
| 2025-01-23 | 99.800 | 101.60 | 96.100 | 99.600 | 99.600 | 85,192 |
| 2025-01-22 | 97.100 | 97.100 | 94.100 | 96.500 | 96.500 | 5,133 |
| 2025-01-21 | 94.100 | 99.000 | 94.000 | 98.700 | 98.700 | 1,532 |
| 2025-01-20 | 97.900 | 99.900 | 94.000 | 94.700 | 94.700 | 6,587 |
| 2025-01-17 | 99.400 | 99.800 | 96.000 | 99.600 | 99.600 | 5,570 |
| 2025-01-16 | 96.800 | 99.800 | 96.800 | 99.500 | 99.500 | 30,839 |
| 2025-01-15 | 102.20 | 102.20 | 96.700 | 96.700 | 96.700 | 19,258 |
| 2025-01-14 | 96.400 | 98.300 | 96.000 | 98.200 | 98.200 | 2,922 |
| 2025-01-13 | 98.000 | 101.60 | 93.700 | 97.800 | 97.800 | 3,237 |
| 2025-01-10 | 96.600 | 98.000 | 95.300 | 98.000 | 98.000 | 6,427 |
| 2025-01-09 | 95.500 | 96.700 | 95.500 | 96.600 | 96.600 | 1,234 |
| 2025-01-08 | 96.100 | 97.000 | 94.000 | 97.000 | 97.000 | 6,803 |
| 2025-01-07 | 96.600 | 97.000 | 91.500 | 97.000 | 97.000 | 1,481 |
| 2025-01-03 | 99.300 | 101.00 | 96.800 | 98.300 | 98.300 | 3,398 |
| 2025-01-02 | 100.00 | 105.60 | 97.400 | 101.00 | 101.00 | 1,972 |
| 2024-12-30 | 98.500 | 99.800 | 94.100 | 99.800 | 99.800 | 4,500 |
| 2024-12-27 | 103.00 | 103.00 | 97.000 | 99.900 | 99.900 | 1,220 |
| 2024-12-23 | 91.100 | 103.00 | 90.800 | 98.800 | 98.800 | 3,179 |
| 2024-12-20 | 91.600 | 91.700 | 89.300 | 90.900 | 90.900 | 7,659 |
| 2024-12-19 | 90.500 | 94.000 | 88.700 | 91.500 | 91.500 | 9,984 |
| 2024-12-18 | 96.100 | 96.100 | 90.000 | 92.300 | 92.300 | 11,371 |
| 2024-12-17 | 96.100 | 99.900 | 96.000 | 96.000 | 96.000 | 2,117 |
| 2024-12-16 | 102.20 | 102.20 | 96.000 | 96.100 | 96.100 | 2,455 |
| 2024-12-13 | 101.80 | 101.80 | 96.600 | 97.200 | 97.200 | 2,128 |
| 2024-12-12 | 101.40 | 101.40 | 99.000 | 99.000 | 99.000 | 76,164 |
| 2024-12-11 | 100.80 | 101.00 | 100.00 | 100.20 | 100.20 | 3,626 |
| 2024-12-10 | 102.40 | 103.60 | 100.40 | 101.20 | 101.20 | 4,760 |
| 2024-12-09 | 101.80 | 103.80 | 101.00 | 101.60 | 101.60 | 5,476 |
| 2024-12-06 | 100.40 | 102.40 | 100.00 | 101.80 | 101.80 | 1,118 |
| 2024-12-05 | 100.00 | 100.40 | 99.200 | 100.40 | 100.40 | 3,615 |
| 2024-12-04 | 100.20 | 101.40 | 99.500 | 99.900 | 99.900 | 1,680 |
| 2024-12-03 | 102.60 | 102.80 | 97.400 | 100.00 | 100.00 | 14,698 |
| 2024-12-02 | 102.80 | 104.00 | 100.20 | 102.60 | 102.60 | 3,882 |
| 2024-11-29 | 104.00 | 104.80 | 101.40 | 102.20 | 102.20 | 3,820 |
| 2024-11-28 | 100.00 | 106.20 | 100.00 | 102.80 | 102.80 | 12,593 |
| 2024-11-27 | 103.40 | 103.40 | 99.800 | 102.00 | 102.00 | 1,421 |
| 2024-11-26 | 103.20 | 104.00 | 100.60 | 101.80 | 101.80 | 1,693 |
| 2024-11-25 | 101.60 | 103.40 | 99.000 | 102.00 | 102.00 | 8,557 |
| 2024-11-22 | 100.20 | 101.60 | 100.20 | 101.60 | 101.60 | 3,786 |
| 2024-11-21 | 101.00 | 102.80 | 100.00 | 102.00 | 102.00 | 2,677 |
| 2024-11-20 | 101.80 | 103.80 | 101.40 | 102.00 | 102.00 | 826 |
| 2024-11-19 | 103.00 | 105.00 | 101.00 | 103.80 | 103.80 | 2,909 |
| 2024-11-18 | 101.20 | 105.20 | 101.20 | 103.00 | 103.00 | 2,936 |
| 2024-11-15 | 102.00 | 103.40 | 101.20 | 101.20 | 101.20 | 2,456 |
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.