Lumito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	308.29	310.40	299.14	299.49	299.49	4,021
2023-09-05	316.74	325.18	312.16	312.16	312.16	1,931
2023-09-04	314.27	333.98	311.46	316.74	316.74	1,800
2023-09-01	323.78	326.59	308.64	313.22	313.22	2,505
2023-08-31	319.55	339.61	303.01	323.42	323.42	1,649
2023-08-30	326.59	326.94	298.44	319.55	319.55	5,912
2023-08-29	344.89	345.95	319.20	327.30	327.30	2,694
2023-08-28	355.45	355.45	343.48	346.30	346.30	906
2023-08-25	358.09	360.73	347.00	355.45	355.45	3,323
2023-08-24	345.95	360.73	339.96	351.58	351.58	2,130
2023-08-23	346.65	358.97	335.04	349.82	349.82	2,736
2023-08-22	313.22	350.17	289.99	347.71	347.71	12,144
2023-08-21	329.05	333.63	314.98	319.90	319.90	1,864
2023-08-18	331.17	334.33	307.94	333.98	333.98	4,188
2023-08-17	327.30	356.33	317.44	332.57	332.57	3,172
2023-08-16	344.89	351.93	330.81	330.81	330.81	2,738
2023-08-15	328.35	359.85	328.35	347.71	347.71	3,746
2023-08-14	345.24	345.24	327.65	328.35	328.35	3,622
2023-08-11	348.41	351.93	341.02	345.60	345.60	1,340
2023-08-10	351.58	356.33	343.48	348.41	348.41	2,004
2023-08-09	351.93	354.57	344.89	351.58	351.58	3,362
2023-08-08	359.85	359.85	349.47	351.93	351.93	2,112
2023-08-07	367.77	367.77	353.69	360.73	360.73	1,148
2023-08-04	349.11	378.33	349.11	378.33	378.33	1,370
2023-08-03	350.17	350.17	346.65	349.11	349.11	773
2023-08-02	351.93	353.69	347.00	350.17	350.17	2,172
2023-08-01	344.89	358.97	344.89	351.93	351.93	1,246
2023-07-31	361.61	366.01	341.72	350.17	350.17	2,689
2023-07-28	344.54	369.53	337.85	361.61	361.61	5,691
2023-07-27	346.65	349.82	338.91	344.54	344.54	1,440
2023-07-26	341.37	351.58	337.85	346.65	346.65	1,526
2023-07-25	343.13	343.13	336.80	341.37	341.37	2,113
2023-07-24	348.41	348.41	336.09	343.13	343.13	1,554
2023-07-21	351.23	352.81	343.13	349.11	349.11	1,732
2023-07-20	351.93	359.85	348.76	351.23	351.23	1,797
2023-07-19	355.45	387.12	351.93	361.61	361.61	4,605
2023-07-18	348.41	362.49	343.84	362.49	362.49	1,958
2023-07-17	343.13	351.58	332.57	348.41	348.41	3,052
2023-07-14	348.41	350.17	339.61	344.89	344.89	3,327
2023-07-13	355.45	368.65	345.24	349.11	349.11	3,416
2023-07-12	358.09	378.33	348.41	358.97	358.97	1,173
2023-07-11	363.37	365.13	346.65	356.33	356.33	2,563
2023-07-10	376.57	376.57	363.37	366.01	366.01	1,444
2023-07-07	371.29	417.04	362.49	378.33	378.33	2,354
2023-07-06	371.29	378.33	358.09	371.29	371.29	2,206
2023-07-05	387.12	390.64	360.73	373.05	373.05	2,582
2023-07-04	402.96	414.40	381.84	387.12	387.12	4,895
2023-07-03	415.28	417.04	379.20	402.08	402.08	8,370
2023-06-30	423.20	423.20	403.84	404.72	404.72	4,874
2023-06-29	423.20	425.84	413.52	423.20	423.20	2,016
2023-06-28	428.48	428.48	411.76	424.08	424.08	5,243
2023-06-27	395.92	436.39	395.92	421.44	421.44	7,801
2023-06-26	384.48	395.92	359.85	395.92	395.92	2,912
2023-06-22	348.06	390.64	348.06	384.48	384.48	7,191
2023-06-21	333.98	348.06	325.18	348.06	348.06	1,772
2023-06-20	329.05	334.33	317.79	334.33	334.33	2,599
2023-06-19	339.26	339.26	329.41	329.41	329.41	1,444
2023-06-16	332.22	339.61	327.65	339.26	339.26	731
2023-06-15	330.81	332.22	326.24	332.22	332.22	827
2023-06-14	335.74	335.74	327.65	329.05	329.05	1,426

← NewerPage 14 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.