Lumito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 243.52 | 268.54 | 243.52 | 257.13 | 257.13 | 3,735 |
| 2024-02-23 | 223.66 | 243.89 | 223.66 | 242.42 | 242.42 | 3,907 |
| 2024-02-22 | 206.37 | 235.43 | 206.37 | 224.02 | 224.02 | 2,686 |
| 2024-02-21 | 202.32 | 217.04 | 202.32 | 203.79 | 203.79 | 2,365 |
| 2024-02-20 | 211.52 | 229.17 | 193.12 | 202.32 | 202.32 | 11,098 |
| 2024-02-19 | 239.11 | 239.11 | 220.71 | 229.17 | 229.17 | 1,642 |
| 2024-02-16 | 228.07 | 257.13 | 220.71 | 241.68 | 241.68 | 1,636 |
| 2024-02-15 | 215.56 | 229.54 | 213.36 | 228.07 | 228.07 | 1,820 |
| 2024-02-14 | 212.62 | 227.34 | 211.52 | 215.56 | 215.56 | 3,680 |
| 2024-02-13 | 228.44 | 228.44 | 208.21 | 210.78 | 210.78 | 2,480 |
| 2024-02-12 | 237.64 | 237.64 | 220.71 | 228.44 | 228.44 | 3,254 |
| 2024-02-09 | 237.27 | 242.42 | 232.85 | 237.64 | 237.64 | 2,055 |
| 2024-02-08 | 231.38 | 242.42 | 220.71 | 237.27 | 237.27 | 2,422 |
| 2024-02-07 | 251.98 | 251.98 | 229.91 | 231.38 | 231.38 | 1,375 |
| 2024-02-06 | 255.66 | 257.50 | 242.79 | 249.41 | 249.41 | 2,311 |
| 2024-02-05 | 267.43 | 275.89 | 248.30 | 251.98 | 251.98 | 2,687 |
| 2024-02-02 | 270.37 | 275.16 | 263.75 | 267.43 | 267.43 | 1,992 |
| 2024-02-01 | 264.86 | 275.52 | 254.92 | 263.39 | 263.39 | 1,714 |
| 2024-01-31 | 256.40 | 315.99 | 256.03 | 261.18 | 261.18 | 1,164 |
| 2024-01-30 | 260.81 | 275.52 | 250.51 | 254.19 | 254.19 | 2,300 |
| 2024-01-29 | 271.48 | 272.95 | 250.51 | 264.86 | 264.86 | 3,791 |
| 2024-01-26 | 275.89 | 308.63 | 257.50 | 281.78 | 281.78 | 7,301 |
| 2024-01-25 | 278.84 | 293.92 | 264.86 | 279.57 | 279.57 | 5,605 |
| 2024-01-24 | 305.32 | 305.69 | 277.73 | 277.73 | 277.73 | 3,000 |
| 2024-01-23 | 310.84 | 327.02 | 298.70 | 305.32 | 305.32 | 1,669 |
| 2024-01-22 | 321.51 | 321.51 | 310.47 | 310.84 | 310.84 | 788 |
| 2024-01-19 | 321.51 | 325.55 | 307.16 | 321.51 | 321.51 | 2,483 |
| 2024-01-18 | 322.24 | 326.29 | 316.72 | 321.87 | 321.87 | 1,093 |
| 2024-01-17 | 319.30 | 321.87 | 307.53 | 320.77 | 320.77 | 1,793 |
| 2024-01-16 | 323.71 | 323.71 | 294.29 | 319.30 | 319.30 | 3,839 |
| 2024-01-15 | 331.07 | 342.11 | 321.51 | 324.82 | 324.82 | 2,220 |
| 2024-01-12 | 336.59 | 336.59 | 312.68 | 327.02 | 327.02 | 3,102 |
| 2024-01-11 | 320.04 | 331.07 | 312.68 | 330.70 | 330.70 | 1,226 |
| 2024-01-10 | 306.79 | 323.71 | 294.29 | 320.04 | 320.04 | 3,711 |
| 2024-01-09 | 305.32 | 315.99 | 297.96 | 311.94 | 311.94 | 1,915 |
| 2024-01-08 | 303.48 | 321.87 | 303.48 | 305.32 | 305.32 | 3,568 |
| 2024-01-05 | 284.72 | 306.79 | 277.73 | 299.80 | 299.80 | 2,404 |
| 2024-01-04 | 280.67 | 291.71 | 268.54 | 283.25 | 283.25 | 2,106 |
| 2024-01-03 | 273.69 | 284.72 | 266.70 | 280.67 | 280.67 | 4,842 |
| 2024-01-02 | 289.14 | 289.50 | 267.43 | 274.05 | 274.05 | 3,391 |
| 2023-12-29 | 289.14 | 294.29 | 275.89 | 293.92 | 293.92 | 9,072 |
| 2023-12-28 | 268.54 | 292.45 | 257.50 | 289.14 | 289.14 | 4,658 |
| 2023-12-27 | 261.18 | 275.89 | 258.24 | 271.85 | 271.85 | 3,424 |
| 2023-12-22 | 239.11 | 268.54 | 235.43 | 264.86 | 264.86 | 3,831 |
| 2023-12-21 | 242.79 | 246.10 | 235.43 | 239.11 | 239.11 | 2,137 |
| 2023-12-20 | 253.45 | 253.82 | 242.79 | 242.79 | 242.79 | 1,036 |
| 2023-12-19 | 229.91 | 253.82 | 229.91 | 248.67 | 248.67 | 3,886 |
| 2023-12-18 | 233.59 | 272.21 | 220.71 | 241.31 | 241.31 | 3,361 |
| 2023-12-15 | 200.48 | 253.45 | 196.80 | 236.16 | 236.16 | 6,694 |
| 2023-12-14 | 206.74 | 206.74 | 199.01 | 201.22 | 201.22 | 2,334 |
| 2023-12-13 | 204.90 | 207.84 | 191.29 | 206.74 | 206.74 | 2,461 |
| 2023-12-12 | 218.51 | 218.51 | 210.05 | 212.25 | 212.25 | 1,237 |
| 2023-12-11 | 219.98 | 264.86 | 217.04 | 219.24 | 219.24 | 3,173 |
| 2023-12-08 | 210.05 | 219.98 | 204.90 | 219.98 | 219.98 | 3,432 |
| 2023-12-07 | 217.04 | 217.77 | 208.57 | 216.30 | 216.30 | 3,135 |
| 2023-12-06 | 224.39 | 225.50 | 215.20 | 218.14 | 218.14 | 3,179 |
| 2023-12-05 | 213.36 | 239.11 | 208.57 | 228.07 | 228.07 | 3,276 |
| 2023-12-04 | 221.08 | 222.55 | 202.32 | 213.36 | 213.36 | 4,577 |
| 2023-12-01 | 229.54 | 244.62 | 224.39 | 232.12 | 232.12 | 3,056 |
| 2023-11-30 | 233.59 | 239.11 | 225.13 | 236.16 | 236.16 | 1,381 |
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.