Lumito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 190.92 | 208.94 | 171.61 | 182.09 | 182.09 | 2,459 |
| 2024-05-23 | 191.29 | 196.44 | 180.25 | 190.92 | 190.92 | 4,784 |
| 2024-05-22 | 206.00 | 206.00 | 183.93 | 191.29 | 191.29 | 1,585 |
| 2024-05-21 | 193.12 | 211.15 | 193.12 | 206.00 | 206.00 | 2,705 |
| 2024-05-20 | 211.52 | 218.87 | 188.71 | 203.79 | 203.79 | 1,512 |
| 2024-05-17 | 216.30 | 216.30 | 184.66 | 211.52 | 211.52 | 2,280 |
| 2024-05-16 | 219.98 | 219.98 | 211.52 | 215.56 | 215.56 | 623 |
| 2024-05-15 | 220.35 | 220.71 | 213.36 | 219.98 | 219.98 | 1,605 |
| 2024-05-14 | 214.46 | 222.55 | 214.46 | 218.14 | 218.14 | 1,397 |
| 2024-05-13 | 229.17 | 229.17 | 214.09 | 214.46 | 214.46 | 1,216 |
| 2024-05-10 | 222.55 | 235.43 | 222.55 | 229.17 | 229.17 | 2,192 |
| 2024-05-08 | 222.55 | 238.74 | 218.14 | 222.55 | 222.55 | 788 |
| 2024-05-07 | 226.23 | 227.34 | 218.87 | 222.55 | 222.55 | 1,281 |
| 2024-05-06 | 227.70 | 229.54 | 220.71 | 227.70 | 227.70 | 467 |
| 2024-05-03 | 229.54 | 229.54 | 222.55 | 227.70 | 227.70 | 851 |
| 2024-05-02 | 237.64 | 247.94 | 224.39 | 229.54 | 229.54 | 1,304 |
| 2024-04-30 | 243.89 | 243.89 | 228.07 | 231.01 | 231.01 | 1,192 |
| 2024-04-29 | 248.30 | 248.30 | 230.28 | 239.11 | 239.11 | 1,465 |
| 2024-04-26 | 241.68 | 248.30 | 222.55 | 248.30 | 248.30 | 2,818 |
| 2024-04-25 | 242.05 | 253.45 | 229.91 | 235.43 | 235.43 | 982 |
| 2024-04-24 | 247.94 | 247.94 | 220.71 | 242.05 | 242.05 | 3,162 |
| 2024-04-23 | 251.98 | 282.88 | 236.16 | 247.94 | 247.94 | 797 |
| 2024-04-22 | 241.68 | 251.98 | 241.68 | 251.98 | 251.98 | 272 |
| 2024-04-19 | 242.79 | 255.66 | 239.11 | 241.68 | 241.68 | 1,375 |
| 2024-04-18 | 253.82 | 267.80 | 237.27 | 242.79 | 242.79 | 1,832 |
| 2024-04-17 | 257.50 | 282.88 | 252.72 | 257.13 | 257.13 | 1,909 |
| 2024-04-16 | 257.87 | 257.87 | 246.10 | 251.98 | 251.98 | 809 |
| 2024-04-15 | 270.37 | 275.89 | 257.50 | 257.87 | 257.87 | 1,270 |
| 2024-04-12 | 270.01 | 275.89 | 266.70 | 275.89 | 275.89 | 1,193 |
| 2024-04-11 | 275.89 | 279.20 | 257.50 | 270.01 | 270.01 | 1,083 |
| 2024-04-10 | 264.86 | 275.89 | 239.84 | 275.89 | 275.89 | 2,049 |
| 2024-04-09 | 268.54 | 268.54 | 257.50 | 266.70 | 266.70 | 1,325 |
| 2024-04-08 | 270.01 | 275.52 | 264.86 | 268.54 | 268.54 | 597 |
| 2024-04-05 | 266.33 | 274.05 | 248.30 | 270.01 | 270.01 | 1,529 |
| 2024-04-04 | 264.86 | 272.21 | 264.86 | 267.06 | 267.06 | 1,131 |
| 2024-04-03 | 244.99 | 275.89 | 244.62 | 264.86 | 264.86 | 1,873 |
| 2024-04-02 | 249.77 | 250.14 | 232.49 | 244.99 | 244.99 | 1,269 |
| 2024-03-28 | 259.34 | 260.81 | 243.15 | 250.14 | 250.14 | 1,452 |
| 2024-03-27 | 270.37 | 272.21 | 259.34 | 259.34 | 259.34 | 1,183 |
| 2024-03-26 | 266.70 | 272.21 | 263.02 | 270.37 | 270.37 | 558 |
| 2024-03-25 | 259.34 | 275.89 | 252.35 | 263.02 | 263.02 | 1,906 |
| 2024-03-22 | 249.77 | 260.07 | 239.11 | 259.34 | 259.34 | 1,753 |
| 2024-03-21 | 258.24 | 261.18 | 244.99 | 253.45 | 253.45 | 1,207 |
| 2024-03-20 | 250.14 | 263.02 | 239.11 | 258.24 | 258.24 | 1,447 |
| 2024-03-19 | 243.89 | 266.70 | 237.27 | 250.14 | 250.14 | 1,416 |
| 2024-03-18 | 246.83 | 261.18 | 221.08 | 243.89 | 243.89 | 1,786 |
| 2024-03-15 | 257.50 | 266.33 | 224.39 | 246.83 | 246.83 | 4,309 |
| 2024-03-14 | 208.21 | 266.70 | 188.71 | 248.30 | 248.30 | 7,302 |
| 2024-03-13 | 212.99 | 219.24 | 208.21 | 210.05 | 210.05 | 647 |
| 2024-03-12 | 207.84 | 220.71 | 203.79 | 212.99 | 212.99 | 1,085 |
| 2024-03-11 | 218.87 | 220.71 | 202.32 | 207.84 | 207.84 | 1,837 |
| 2024-03-08 | 217.77 | 229.17 | 209.68 | 218.51 | 218.51 | 1,454 |
| 2024-03-07 | 210.05 | 229.91 | 204.53 | 217.77 | 217.77 | 2,336 |
| 2024-03-06 | 228.81 | 228.81 | 197.91 | 204.16 | 204.16 | 4,482 |
| 2024-03-05 | 225.86 | 238.74 | 219.24 | 226.23 | 226.23 | 867 |
| 2024-03-04 | 241.31 | 247.57 | 224.76 | 225.86 | 225.86 | 841 |
| 2024-03-01 | 251.25 | 254.19 | 240.95 | 241.31 | 241.31 | 1,193 |
| 2024-02-29 | 242.42 | 266.33 | 236.16 | 251.25 | 251.25 | 3,721 |
| 2024-02-28 | 242.42 | 253.45 | 236.90 | 242.79 | 242.79 | 1,098 |
| 2024-02-27 | 257.13 | 265.22 | 237.27 | 242.42 | 242.42 | 1,919 |
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.