Lumito historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	246.46	256.76	225.13	233.96	233.96	2,434
2023-11-28	239.11	257.13	226.23	246.46	246.46	890
2023-11-27	244.99	257.13	229.91	239.11	239.11	1,307
2023-11-24	251.98	261.18	240.58	244.99	244.99	2,842
2023-11-23	247.06	263.60	227.00	251.98	251.98	4,266
2023-11-22	225.24	251.28	209.40	244.59	244.59	5,323
2023-11-21	249.87	249.87	222.07	227.00	227.00	6,168
2023-11-20	279.78	307.59	239.31	245.65	245.65	5,902
2023-11-17	295.27	300.20	274.51	278.02	278.02	7,094
2023-11-16	281.54	319.90	274.51	295.27	295.27	12,668
2023-11-15	228.75	324.13	227.00	274.51	274.51	23,564
2023-11-14	216.44	233.33	205.53	230.51	230.51	6,662
2023-11-13	193.21	221.72	175.97	216.44	216.44	12,568
2023-11-10	124.58	179.48	123.18	175.97	175.97	23,570
2023-11-09	147.81	149.22	138.31	141.83	141.83	5,445
2023-11-08	155.55	164.35	140.77	147.81	147.81	6,421
2023-11-07	169.28	175.97	153.09	155.55	155.55	6,879
2023-11-06	173.85	179.48	156.61	169.28	169.28	7,495
2023-11-03	175.79	177.72	170.86	174.21	174.21	6,275
2023-11-02	203.77	203.77	173.33	174.03	174.03	12,016
2023-11-01	197.08	211.16	184.76	205.53	205.53	3,047
2023-10-31	174.91	224.18	174.91	205.18	205.18	5,743
2023-10-30	188.63	193.21	170.86	183.00	183.00	2,561
2023-10-27	200.60	200.60	178.78	188.99	188.99	4,652
2023-10-26	215.38	215.38	175.97	202.36	202.36	5,323
2023-10-25	232.98	232.98	204.12	215.38	215.38	1,187
2023-10-24	209.40	240.72	176.32	207.64	207.64	3,445
2023-10-23	218.20	230.16	195.32	211.86	211.86	948
2023-10-20	218.55	219.60	205.18	218.20	218.20	2,014
2023-10-19	215.03	228.75	211.51	215.73	215.73	782
2023-10-18	207.64	234.03	205.88	215.03	215.03	5,161
2023-10-17	189.34	226.29	189.34	210.10	210.10	7,328
2023-10-16	175.97	191.45	175.26	189.34	189.34	3,031
2023-10-13	221.36	226.29	154.85	175.97	175.97	35,634
2023-10-12	212.21	238.26	204.47	225.94	225.94	4,643
2023-10-11	242.83	242.83	204.47	207.99	207.99	11,840
2023-10-10	249.87	249.87	240.72	243.18	243.18	1,539
2023-10-09	242.83	255.15	241.42	248.46	248.46	1,480
2023-10-06	234.03	238.96	232.63	238.96	238.96	3,399
2023-10-05	246.70	246.70	234.39	241.42	241.42	2,319
2023-10-04	250.93	250.93	234.03	243.89	243.89	3,797
2023-10-03	256.56	263.95	246.70	251.28	251.28	3,665
2023-10-02	255.15	256.91	244.59	251.63	251.63	3,934
2023-09-29	246.35	262.19	245.30	255.15	255.15	2,670
2023-09-28	262.19	262.19	245.65	246.35	246.35	2,650
2023-09-27	263.95	280.14	242.83	262.54	262.54	5,013
2023-09-26	261.84	263.95	234.03	263.95	263.95	5,625
2023-09-25	279.78	282.95	251.98	256.91	256.91	5,305
2023-09-22	274.86	297.03	274.51	279.78	279.78	2,270
2023-09-21	281.54	299.14	274.51	281.54	281.54	4,022
2023-09-20	281.54	285.06	267.47	279.43	279.43	5,127
2023-09-19	278.02	278.38	269.93	274.86	274.86	1,750
2023-09-18	281.54	288.23	273.80	278.73	278.73	1,911
2023-09-15	292.10	292.10	269.23	282.95	282.95	6,051
2023-09-14	281.54	312.51	272.75	295.62	295.62	6,154
2023-09-13	297.38	316.74	274.51	298.79	298.79	11,772
2023-09-12	306.18	307.59	290.34	300.90	300.90	3,871
2023-09-11	316.74	316.74	307.94	311.46	311.46	1,269
2023-09-08	324.13	324.48	310.75	319.55	319.55	1,333
2023-09-07	300.90	325.54	288.58	325.54	325.54	5,268

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.