Lumito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 206.00 | 206.00 | 172.89 | 185.03 | 185.03 | 3,980 |
| 2024-08-19 | 174.73 | 174.73 | 169.21 | 171.42 | 171.42 | 1,279 |
| 2024-08-16 | 171.05 | 174.73 | 167.37 | 174.73 | 174.73 | 2,903 |
| 2024-08-15 | 169.58 | 176.57 | 166.46 | 167.37 | 167.37 | 2,446 |
| 2024-08-14 | 174.55 | 176.39 | 167.56 | 169.58 | 169.58 | 4,326 |
| 2024-08-13 | 182.09 | 185.40 | 174.18 | 174.55 | 174.55 | 2,246 |
| 2024-08-12 | 183.93 | 198.27 | 179.33 | 181.91 | 181.91 | 2,119 |
| 2024-08-09 | 172.89 | 192.02 | 169.21 | 189.08 | 189.08 | 2,172 |
| 2024-08-08 | 170.13 | 178.41 | 165.54 | 176.02 | 176.02 | 2,219 |
| 2024-08-07 | 171.61 | 182.09 | 162.78 | 173.08 | 173.08 | 1,922 |
| 2024-08-06 | 172.89 | 191.29 | 169.95 | 172.89 | 172.89 | 2,489 |
| 2024-08-05 | 172.89 | 179.15 | 157.07 | 172.89 | 172.89 | 4,751 |
| 2024-08-02 | 182.46 | 192.39 | 174.36 | 183.93 | 183.93 | 1,380 |
| 2024-08-01 | 193.12 | 212.99 | 174.92 | 182.46 | 182.46 | 3,442 |
| 2024-07-31 | 188.71 | 191.29 | 178.41 | 184.30 | 184.30 | 6,849 |
| 2024-07-30 | 193.12 | 209.68 | 184.66 | 191.65 | 191.65 | 4,829 |
| 2024-07-29 | 203.79 | 203.79 | 187.24 | 193.12 | 193.12 | 1,777 |
| 2024-07-26 | 209.68 | 209.68 | 191.65 | 198.64 | 198.64 | 4,501 |
| 2024-07-25 | 203.42 | 203.42 | 193.49 | 201.22 | 201.22 | 3,548 |
| 2024-07-24 | 205.63 | 213.36 | 194.96 | 203.42 | 203.42 | 2,197 |
| 2024-07-23 | 210.78 | 210.78 | 193.49 | 205.63 | 205.63 | 2,453 |
| 2024-07-22 | 214.83 | 218.87 | 197.54 | 211.15 | 211.15 | 3,098 |
| 2024-07-19 | 209.68 | 214.83 | 189.45 | 214.83 | 214.83 | 5,596 |
| 2024-07-18 | 219.61 | 222.55 | 207.84 | 209.31 | 209.31 | 3,175 |
| 2024-07-17 | 226.23 | 233.59 | 215.56 | 219.61 | 219.61 | 1,871 |
| 2024-07-16 | 222.19 | 226.23 | 217.40 | 224.39 | 224.39 | 1,886 |
| 2024-07-15 | 228.44 | 250.14 | 222.19 | 222.19 | 222.19 | 2,905 |
| 2024-07-12 | 229.91 | 235.06 | 221.82 | 228.44 | 228.44 | 2,028 |
| 2024-07-11 | 229.91 | 248.30 | 219.24 | 228.81 | 228.81 | 7,116 |
| 2024-07-10 | 220.35 | 237.27 | 211.89 | 226.23 | 226.23 | 2,146 |
| 2024-07-09 | 237.27 | 237.27 | 213.72 | 220.35 | 220.35 | 4,948 |
| 2024-07-08 | 256.76 | 257.50 | 232.12 | 237.27 | 237.27 | 8,082 |
| 2024-07-05 | 264.86 | 307.16 | 239.47 | 251.98 | 251.98 | 14,687 |
| 2024-07-04 | 257.50 | 263.02 | 250.14 | 251.25 | 251.25 | 2,139 |
| 2024-07-03 | 251.98 | 261.18 | 250.14 | 257.50 | 257.50 | 3,692 |
| 2024-07-02 | 266.33 | 266.33 | 228.07 | 252.35 | 252.35 | 4,325 |
| 2024-07-01 | 259.34 | 274.05 | 246.46 | 255.66 | 255.66 | 10,389 |
| 2024-06-28 | 236.16 | 255.66 | 233.59 | 253.45 | 253.45 | 2,858 |
| 2024-06-27 | 239.11 | 248.30 | 226.23 | 236.16 | 236.16 | 3,484 |
| 2024-06-26 | 237.27 | 241.68 | 220.71 | 235.43 | 235.43 | 5,746 |
| 2024-06-25 | 190.92 | 235.43 | 180.25 | 233.22 | 233.22 | 20,166 |
| 2024-06-24 | 187.61 | 204.16 | 182.27 | 185.03 | 185.03 | 6,162 |
| 2024-06-20 | 160.02 | 189.45 | 160.02 | 183.01 | 183.01 | 21,176 |
| 2024-06-19 | 216.67 | 220.71 | 207.84 | 208.57 | 208.57 | 877 |
| 2024-06-18 | 204.90 | 222.55 | 204.90 | 216.67 | 216.67 | 1,532 |
| 2024-06-17 | 211.52 | 220.71 | 183.93 | 204.90 | 204.90 | 1,350 |
| 2024-06-14 | 207.84 | 220.35 | 191.29 | 208.21 | 208.21 | 2,378 |
| 2024-06-13 | 219.98 | 220.35 | 203.79 | 215.20 | 215.20 | 1,073 |
| 2024-06-12 | 212.62 | 229.91 | 210.41 | 215.20 | 215.20 | 1,774 |
| 2024-06-11 | 210.41 | 275.89 | 199.75 | 207.47 | 207.47 | 5,348 |
| 2024-06-10 | 165.54 | 182.09 | 165.54 | 181.91 | 181.91 | 2,447 |
| 2024-06-07 | 175.28 | 181.17 | 151.74 | 165.54 | 165.54 | 5,378 |
| 2024-06-05 | 165.54 | 209.68 | 156.89 | 173.44 | 173.44 | 27,946 |
| 2024-06-04 | 143.46 | 148.98 | 139.23 | 146.96 | 146.96 | 4,561 |
| 2024-06-03 | 155.97 | 155.97 | 140.71 | 141.63 | 141.63 | 2,495 |
| 2024-05-31 | 154.13 | 157.99 | 140.71 | 156.34 | 156.34 | 3,858 |
| 2024-05-30 | 149.53 | 161.67 | 147.14 | 155.60 | 155.60 | 2,980 |
| 2024-05-29 | 156.16 | 156.16 | 146.04 | 149.53 | 149.53 | 3,562 |
| 2024-05-28 | 150.64 | 161.86 | 137.95 | 156.34 | 156.34 | 16,039 |
| 2024-05-27 | 147.14 | 182.09 | 147.14 | 149.35 | 149.35 | 9,213 |
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.