LumenRadio AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 102.80 | 104.80 | 101.60 | 103.60 | 103.60 | 1,966 |
| 2024-11-13 | 102.20 | 104.40 | 101.60 | 102.60 | 102.60 | 5,148 |
| 2024-11-12 | 105.60 | 105.60 | 102.20 | 104.80 | 104.80 | 4,092 |
| 2024-11-11 | 105.60 | 106.60 | 105.00 | 106.00 | 106.00 | 4,006 |
| 2024-11-08 | 111.40 | 111.40 | 107.00 | 107.00 | 107.00 | 727 |
| 2024-11-07 | 111.60 | 111.60 | 108.20 | 109.20 | 109.20 | 2,671 |
| 2024-11-06 | 111.80 | 113.60 | 110.80 | 111.80 | 111.80 | 382 |
| 2024-11-05 | 106.60 | 116.00 | 103.80 | 113.80 | 113.80 | 166,262 |
| 2024-11-04 | 107.00 | 107.00 | 106.60 | 106.80 | 106.80 | 394 |
| 2024-11-01 | 110.80 | 110.80 | 105.00 | 106.80 | 106.80 | 277 |
| 2024-10-31 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 269 |
| 2024-10-30 | 106.00 | 111.00 | 104.40 | 109.60 | 109.60 | 2,978 |
| 2024-10-29 | 107.00 | 110.80 | 105.60 | 106.00 | 106.00 | 1,528 |
| 2024-10-28 | 108.80 | 108.80 | 107.00 | 108.40 | 108.40 | 429 |
| 2024-10-25 | 110.40 | 110.60 | 108.00 | 108.80 | 108.80 | 1,291 |
| 2024-10-24 | 111.00 | 111.00 | 107.00 | 109.40 | 109.40 | 1,790 |
| 2024-10-23 | 110.00 | 111.80 | 109.20 | 110.80 | 110.80 | 172 |
| 2024-10-22 | 115.40 | 115.40 | 109.00 | 109.20 | 109.20 | 77,338 |
| 2024-10-21 | 115.60 | 118.00 | 115.40 | 115.40 | 115.40 | 2,208 |
| 2024-10-18 | 108.20 | 116.80 | 108.00 | 115.40 | 115.40 | 2,406 |
| 2024-10-17 | 106.40 | 108.80 | 106.40 | 108.00 | 108.00 | 525 |
| 2024-10-16 | 108.80 | 108.80 | 105.60 | 106.20 | 106.20 | 869 |
| 2024-10-15 | 107.60 | 111.80 | 106.00 | 108.00 | 108.00 | 3,335 |
| 2024-10-14 | 110.80 | 113.80 | 109.00 | 109.00 | 109.00 | 1,846 |
| 2024-10-11 | 111.00 | 117.00 | 108.80 | 109.40 | 109.40 | 1,648 |
| 2024-10-10 | 109.20 | 111.80 | 109.20 | 111.80 | 111.80 | 240 |
| 2024-10-09 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 753 |
| 2024-10-08 | 109.20 | 116.00 | 109.20 | 112.20 | 112.20 | 2,502 |
| 2024-10-07 | 109.60 | 112.00 | 109.00 | 112.00 | 112.00 | 537 |
| 2024-10-04 | 105.00 | 114.80 | 105.00 | 109.80 | 109.80 | 3,302 |
| 2024-10-03 | 104.20 | 108.00 | 104.20 | 108.00 | 108.00 | 2,682 |
| 2024-10-02 | 105.80 | 107.20 | 105.80 | 107.20 | 107.20 | 289 |
| 2024-10-01 | 107.40 | 107.80 | 104.80 | 105.80 | 105.80 | 794 |
| 2024-09-30 | 103.80 | 107.20 | 102.40 | 107.20 | 107.20 | 5,059 |
| 2024-09-27 | 106.80 | 106.80 | 103.80 | 104.00 | 104.00 | 1,142 |
| 2024-09-26 | 106.80 | 107.40 | 105.00 | 105.60 | 105.60 | 2,314 |
| 2024-09-25 | 107.80 | 108.00 | 106.40 | 106.80 | 106.80 | 4,040 |
| 2024-09-24 | 109.80 | 109.80 | 108.00 | 108.00 | 108.00 | 331 |
| 2024-09-23 | 110.00 | 110.00 | 108.80 | 109.00 | 109.00 | 1,251 |
| 2024-09-20 | 111.40 | 111.40 | 108.20 | 110.00 | 110.00 | 3,055 |
| 2024-09-19 | 109.00 | 111.80 | 107.80 | 108.80 | 108.80 | 621 |
| 2024-09-18 | 108.80 | 109.00 | 107.60 | 109.00 | 109.00 | 304 |
| 2024-09-17 | 108.60 | 110.60 | 108.60 | 109.00 | 109.00 | 463 |
| 2024-09-16 | 108.00 | 114.80 | 106.40 | 110.80 | 110.80 | 2,559 |
| 2024-09-13 | 105.80 | 109.20 | 105.80 | 109.20 | 109.20 | 3,039 |
| 2024-09-12 | 110.00 | 110.20 | 107.00 | 108.40 | 108.40 | 2,637 |
| 2024-09-11 | 111.60 | 111.60 | 107.60 | 108.20 | 108.20 | 578 |
| 2024-09-10 | 109.80 | 109.80 | 107.00 | 108.00 | 108.00 | 568 |
| 2024-09-09 | 108.80 | 110.60 | 106.80 | 109.80 | 109.80 | 4,458 |
| 2024-09-06 | 111.20 | 112.20 | 109.20 | 111.20 | 111.20 | 703 |
| 2024-09-05 | 110.80 | 111.80 | 108.60 | 111.20 | 111.20 | 562 |
| 2024-09-04 | 108.20 | 110.80 | 107.60 | 110.80 | 110.80 | 1,361 |
| 2024-09-03 | 111.60 | 112.20 | 108.40 | 110.80 | 110.80 | 1,356 |
| 2024-09-02 | 109.40 | 111.60 | 108.40 | 110.00 | 110.00 | 2,661 |
| 2024-08-30 | 109.60 | 109.60 | 108.00 | 108.60 | 108.60 | 317 |
| 2024-08-29 | 110.00 | 110.00 | 107.40 | 109.60 | 109.60 | 2,728 |
| 2024-08-28 | 106.60 | 110.00 | 105.00 | 110.00 | 110.00 | 4,333 |
| 2024-08-27 | 106.60 | 107.20 | 104.60 | 106.60 | 106.60 | 10,950 |
| 2024-08-26 | 107.60 | 114.20 | 106.40 | 107.80 | 107.80 | 3,844 |
| 2024-08-23 | 105.00 | 108.60 | 103.40 | 107.60 | 107.60 | 3,324 |
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.