Lumito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.350 | 3.495 | 3.000 | 3.280 | 3.280 | 19,977 |
| 2026-04-28 | 3.635 | 3.635 | 3.105 | 3.180 | 3.180 | 6,655 |
| 2026-04-27 | 3.650 | 3.650 | 3.100 | 3.580 | 3.580 | 17,240 |
| 2026-04-24 | 3.440 | 3.750 | 3.200 | 3.650 | 3.650 | 7,196 |
| 2026-04-23 | 3.450 | 3.450 | 3.100 | 3.440 | 3.440 | 1,406 |
| 2026-04-22 | 3.395 | 3.450 | 3.005 | 3.440 | 3.440 | 4,531 |
| 2026-04-21 | 3.030 | 3.750 | 3.030 | 3.395 | 3.395 | 8,983 |
| 2026-04-20 | 3.545 | 3.545 | 3.000 | 3.240 | 3.240 | 15,260 |
| 2026-04-17 | 3.400 | 3.995 | 3.260 | 3.560 | 3.560 | 16,789 |
| 2026-04-16 | 4.250 | 4.250 | 3.075 | 3.700 | 3.700 | 100,263 |
| 2026-04-15 | 4.710 | 4.710 | 4.300 | 4.495 | 4.495 | 10,244 |
| 2026-04-14 | 4.950 | 5.450 | 4.635 | 4.700 | 4.700 | 16,849 |
| 2026-04-13 | 5.600 | 5.600 | 5.000 | 5.000 | 5.000 | 7,322 |
| 2026-04-10 | 5.000 | 5.600 | 5.000 | 5.600 | 5.600 | 11,882 |
| 2026-04-09 | 5.380 | 5.500 | 4.585 | 5.000 | 5.000 | 39,070 |
| 2026-04-08 | 3.945 | 5.990 | 3.945 | 5.000 | 5.000 | 10,217 |
| 2026-04-07 | 4.180 | 4.195 | 3.945 | 4.185 | 4.185 | 738 |
| 2026-04-02 | 4.200 | 4.200 | 3.950 | 4.175 | 4.175 | 2,523 |
| 2026-04-01 | 3.960 | 4.150 | 3.955 | 4.125 | 4.125 | 2,928 |
| 2026-03-31 | 4.015 | 4.290 | 3.940 | 4.200 | 4.200 | 970 |
| 2026-03-30 | 4.100 | 4.350 | 4.005 | 4.300 | 4.300 | 6,455 |
| 2026-03-27 | 4.200 | 4.380 | 4.100 | 4.380 | 4.380 | 8,467 |
| 2026-03-26 | 4.400 | 4.440 | 4.005 | 4.345 | 4.345 | 2,272 |
| 2026-03-25 | 4.445 | 4.475 | 4.005 | 4.200 | 4.200 | 4,904 |
| 2026-03-24 | 4.110 | 4.450 | 4.110 | 4.445 | 4.445 | 4,339 |
| 2026-03-23 | 4.520 | 4.520 | 4.110 | 4.200 | 4.200 | 3,545 |
| 2026-03-20 | 4.180 | 4.790 | 4.180 | 4.520 | 4.520 | 1,093 |
| 2026-03-19 | 4.200 | 4.795 | 4.160 | 4.355 | 4.355 | 10,900 |
| 2026-03-18 | 4.360 | 4.745 | 4.340 | 4.360 | 4.360 | 6,837 |
| 2026-03-17 | 4.100 | 4.775 | 4.100 | 4.355 | 4.355 | 3,677 |
| 2026-03-16 | 3.800 | 4.970 | 3.800 | 4.725 | 4.725 | 1,799 |
| 2026-03-13 | 4.960 | 4.960 | 4.000 | 4.815 | 4.815 | 8,917 |
| 2026-03-12 | 4.295 | 5.290 | 4.295 | 4.990 | 4.990 | 16,293 |
| 2026-03-11 | 4.445 | 4.445 | 3.900 | 4.325 | 4.325 | 6,709 |
| 2026-03-10 | 4.080 | 4.455 | 3.555 | 4.395 | 4.395 | 31,232 |
| 2026-03-09 | 4.245 | 4.245 | 3.530 | 4.095 | 4.095 | 12,380 |
| 2026-03-06 | 4.380 | 4.450 | 4.000 | 4.195 | 4.195 | 16,550 |
| 2026-03-05 | 4.385 | 4.495 | 4.055 | 4.100 | 4.100 | 11,992 |
| 2026-03-04 | 4.610 | 4.610 | 4.000 | 4.390 | 4.390 | 9,864 |
| 2026-03-03 | 5.230 | 5.230 | 4.000 | 4.645 | 4.645 | 46,447 |
| 2026-03-02 | 5.300 | 5.600 | 5.000 | 5.250 | 5.250 | 7,724 |
| 2026-02-27 | 5.940 | 5.940 | 5.030 | 5.360 | 5.360 | 31,504 |
| 2026-02-26 | 5.910 | 6.320 | 5.810 | 5.810 | 5.810 | 19,274 |
| 2026-02-25 | 6.380 | 6.390 | 5.880 | 6.090 | 6.090 | 6,535 |
| 2026-02-24 | 6.000 | 6.400 | 5.850 | 6.380 | 6.380 | 2,814 |
| 2026-02-23 | 6.100 | 6.590 | 5.850 | 6.010 | 6.010 | 8,123 |
| 2026-02-20 | 6.500 | 6.730 | 6.080 | 6.650 | 6.650 | 10,170 |
| 2026-02-19 | 7.400 | 7.400 | 6.500 | 7.180 | 7.180 | 1,467 |
| 2026-02-18 | 6.080 | 8.990 | 6.080 | 7.430 | 7.430 | 10,969 |
| 2026-02-17 | 6.900 | 6.900 | 6.080 | 6.480 | 6.480 | 996 |
| 2026-02-16 | 6.620 | 6.790 | 6.100 | 6.460 | 6.460 | 14,304 |
| 2026-02-13 | 6.930 | 6.930 | 6.580 | 6.620 | 6.620 | 14,933 |
| 2026-02-12 | 7.000 | 7.000 | 6.540 | 6.900 | 6.900 | 10,739 |
| 2026-02-11 | 7.390 | 7.390 | 6.960 | 6.960 | 6.960 | 15,170 |
| 2026-02-10 | 8.300 | 8.300 | 7.060 | 7.200 | 7.200 | 22,096 |
| 2026-02-09 | 8.090 | 8.480 | 8.000 | 8.300 | 8.300 | 10,487 |
| 2026-02-06 | 9.500 | 9.500 | 6.010 | 8.000 | 8.000 | 6,948 |
| 2026-02-05 | 8.500 | 8.500 | 7.500 | 8.500 | 8.500 | 10,624 |
| 2026-02-04 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 5,047 |
| 2026-02-03 | 8.500 | 8.500 | 7.500 | 8.500 | 8.500 | 6,980 |
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.