Lumito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	370.41	395.92	359.85	383.60	383.60	9,575
2023-03-13	373.93	375.69	351.93	366.89	366.89	4,934
2023-03-10	372.17	378.33	355.45	373.93	373.93	3,433
2023-03-09	380.08	383.60	373.05	378.33	378.33	1,998
2023-03-08	350.17	383.60	348.41	380.08	380.08	4,379
2023-03-07	376.57	376.57	348.76	348.76	348.76	4,438
2023-03-06	385.36	385.36	371.29	375.69	375.69	2,351
2023-03-03	374.81	384.48	371.29	380.08	380.08	4,217
2023-03-02	369.53	376.57	366.01	373.93	373.93	2,862
2023-03-01	374.81	378.33	364.25	369.53	369.53	3,164
2023-02-28	366.01	380.96	364.25	374.81	374.81	7,196
2023-02-27	355.45	369.53	355.45	362.49	362.49	5,278
2023-02-24	340.67	362.49	332.57	354.57	354.57	6,376
2023-02-23	299.14	343.13	296.33	332.57	332.57	6,707
2023-02-22	322.02	322.02	307.94	312.87	312.87	2,326
2023-02-21	325.18	325.89	316.74	322.37	322.37	3,923
2023-02-20	322.37	329.05	317.44	325.54	325.54	5,275
2023-02-17	321.31	334.33	313.22	322.37	322.37	4,701
2023-02-16	316.74	325.54	308.99	321.31	321.31	3,872
2023-02-15	348.41	359.85	301.25	320.26	320.26	19,044
2023-02-14	373.93	404.72	343.13	348.41	348.41	19,109
2023-02-13	336.45	370.41	336.45	367.77	367.77	25,636
2023-02-10	307.59	330.81	304.42	330.81	330.81	6,719
2023-02-09	302.66	311.11	297.38	307.59	307.59	7,285
2023-02-08	294.57	303.01	294.21	300.90	300.90	5,117
2023-02-07	279.78	299.49	279.78	293.86	293.86	5,633
2023-02-06	267.47	279.78	262.19	279.43	279.43	3,662
2023-02-03	270.28	270.28	260.43	267.47	267.47	3,148
2023-02-02	255.15	268.87	253.04	265.71	265.71	4,785
2023-02-01	255.15	255.15	249.87	254.45	254.45	1,858
2023-01-31	249.52	255.15	246.35	255.15	255.15	4,024
2023-01-30	254.45	257.96	246.35	249.52	249.52	1,695
2023-01-27	248.81	259.37	248.81	254.45	254.45	2,243
2023-01-26	246.70	250.22	245.65	248.46	248.46	789
2023-01-25	241.42	249.17	241.42	245.30	245.30	1,360
2023-01-24	246.00	258.67	241.07	241.42	241.42	2,157
2023-01-23	248.81	248.81	242.83	246.00	246.00	1,086
2023-01-20	247.06	249.52	239.31	248.11	248.11	1,619
2023-01-19	249.17	253.39	239.31	247.06	247.06	3,346
2023-01-18	253.39	258.67	246.35	249.17	249.17	2,182
2023-01-17	256.91	256.91	246.35	254.09	254.09	3,593
2023-01-16	262.19	262.19	252.33	255.15	255.15	3,932
2023-01-13	261.48	270.99	259.37	262.19	262.19	1,738
2023-01-12	265.71	268.87	257.26	261.48	261.48	2,152
2023-01-11	270.28	271.34	251.98	266.06	266.06	2,904
2023-01-10	272.04	272.75	262.19	271.69	271.69	2,019
2023-01-09	263.95	281.19	253.39	273.80	273.80	4,126
2023-01-05	260.78	267.12	260.78	263.95	263.95	839
2023-01-04	256.21	265.36	243.54	259.37	259.37	5,631
2023-01-03	278.02	281.54	249.87	256.21	256.21	3,651
2023-01-02	259.02	274.51	246.70	273.45	273.45	3,464
2022-12-30	241.07	261.48	234.03	259.02	259.02	3,121
2022-12-29	232.27	246.35	228.05	242.83	242.83	3,040
2022-12-28	228.75	237.20	226.29	232.63	232.63	2,878
2022-12-27	228.75	232.27	222.07	227.00	227.00	1,668
2022-12-23	233.68	237.55	226.29	233.68	233.68	1,914
2022-12-22	235.44	235.44	227.00	230.51	230.51	2,059
2022-12-21	237.55	245.65	231.22	233.33	233.33	1,843
2022-12-20	236.85	241.42	228.75	237.55	237.55	1,538
2022-12-19	245.30	245.30	227.00	236.85	236.85	2,483

← NewerPage 16 of 21 · 1,253 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.