Lumito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 31.000 | 39.500 | 27.500 | 29.500 | 29.500 | 12,305 |
| 2025-10-30 | 26.000 | 33.500 | 26.000 | 31.500 | 31.500 | 10,180 |
| 2025-10-29 | 26.000 | 35.000 | 24.500 | 25.000 | 25.000 | 15,811 |
| 2025-10-28 | 25.000 | 27.500 | 23.000 | 26.000 | 26.000 | 4,710 |
| 2025-10-27 | 26.000 | 29.000 | 22.000 | 25.000 | 25.000 | 7,122 |
| 2025-10-24 | 26.000 | 29.500 | 24.000 | 26.000 | 26.000 | 4,830 |
| 2025-10-23 | 21.000 | 37.000 | 17.500 | 25.500 | 25.500 | 14,454 |
| 2025-10-22 | 21.000 | 21.500 | 17.500 | 21.000 | 21.000 | 2,866 |
| 2025-10-21 | 19.500 | 23.000 | 18.000 | 21.000 | 21.000 | 8,013 |
| 2025-10-20 | 26.500 | 26.500 | 17.500 | 20.000 | 20.000 | 18,850 |
| 2025-10-17 | 33.000 | 33.000 | 17.500 | 25.000 | 25.000 | 8,147 |
| 2025-10-16 | 36.000 | 36.000 | 28.000 | 30.000 | 30.000 | 8,691 |
| 2025-10-15 | 38.000 | 52.500 | 31.000 | 36.000 | 36.000 | 17,058 |
| 2025-10-14 | 39.500 | 49.500 | 35.500 | 38.000 | 38.000 | 9,928 |
| 2025-10-13 | 36.500 | 55.000 | 25.000 | 41.000 | 41.000 | 21,907 |
| 2025-10-10 | 15.634 | 17.473 | 13.059 | 15.450 | 15.450 | 12,887 |
| 2025-10-09 | 16.370 | 16.370 | 11.220 | 14.714 | 14.714 | 47,961 |
| 2025-10-08 | 22.807 | 22.807 | 15.450 | 16.554 | 16.554 | 52,886 |
| 2025-10-07 | 18.393 | 27.405 | 11.404 | 22.071 | 22.071 | 48,319 |
| 2025-10-06 | 33.107 | 34.579 | 30.532 | 33.659 | 33.659 | 1,503 |
| 2025-10-03 | 33.107 | 33.107 | 29.061 | 33.107 | 33.107 | 4,340 |
| 2025-10-02 | 31.268 | 32.923 | 28.325 | 32.004 | 32.004 | 2,222 |
| 2025-10-01 | 27.957 | 31.268 | 24.830 | 31.268 | 31.268 | 5,983 |
| 2025-09-30 | 35.498 | 35.498 | 23.543 | 27.957 | 27.957 | 20,297 |
| 2025-09-29 | 36.786 | 36.786 | 34.027 | 34.946 | 34.946 | 1,625 |
| 2025-09-26 | 37.705 | 37.705 | 34.395 | 36.234 | 36.234 | 4,166 |
| 2025-09-25 | 42.304 | 42.304 | 36.786 | 37.889 | 37.889 | 15,592 |
| 2025-09-24 | 45.430 | 45.430 | 41.384 | 42.304 | 42.304 | 3,003 |
| 2025-09-23 | 40.832 | 45.798 | 38.625 | 43.223 | 43.223 | 3,481 |
| 2025-09-22 | 41.200 | 43.039 | 36.786 | 39.361 | 39.361 | 6,784 |
| 2025-09-19 | 40.832 | 42.304 | 39.177 | 41.200 | 41.200 | 5,585 |
| 2025-09-18 | 41.936 | 43.223 | 37.889 | 40.832 | 40.832 | 11,076 |
| 2025-09-17 | 34.946 | 42.120 | 34.946 | 41.384 | 41.384 | 7,514 |
| 2025-09-16 | 38.441 | 38.441 | 35.130 | 36.786 | 36.786 | 3,218 |
| 2025-09-15 | 34.763 | 38.441 | 30.348 | 38.441 | 38.441 | 13,624 |
| 2025-09-12 | 25.934 | 29.429 | 24.463 | 29.429 | 29.429 | 7,737 |
| 2025-09-11 | 26.854 | 26.854 | 24.279 | 25.934 | 25.934 | 9,541 |
| 2025-09-10 | 31.268 | 36.786 | 26.302 | 26.854 | 26.854 | 27,847 |
| 2025-09-09 | 31.268 | 31.268 | 18.393 | 27.957 | 27.957 | 108,088 |
| 2025-09-08 | 45.982 | 47.821 | 43.223 | 44.143 | 44.143 | 4,756 |
| 2025-09-05 | 40.464 | 47.821 | 36.970 | 42.304 | 42.304 | 9,313 |
| 2025-09-04 | 49.661 | 49.661 | 36.786 | 40.096 | 40.096 | 30,987 |
| 2025-09-03 | 45.982 | 50.213 | 38.625 | 46.166 | 46.166 | 27,339 |
| 2025-09-02 | 52.971 | 52.971 | 47.454 | 51.132 | 51.132 | 4,337 |
| 2025-09-01 | 50.948 | 54.627 | 46.534 | 49.109 | 49.109 | 4,265 |
| 2025-08-29 | 49.661 | 58.673 | 49.661 | 50.580 | 50.580 | 9,400 |
| 2025-08-28 | 55.179 | 71.732 | 46.534 | 49.661 | 49.661 | 22,387 |
| 2025-08-27 | 69.893 | 69.893 | 53.339 | 54.259 | 54.259 | 49,917 |
| 2025-08-26 | 79.089 | 79.089 | 64.743 | 72.836 | 72.836 | 14,047 |
| 2025-08-25 | 79.825 | 89.573 | 73.755 | 82.584 | 82.584 | 1,742 |
| 2025-08-22 | 80.745 | 87.550 | 78.905 | 79.825 | 79.825 | 1,340 |
| 2025-08-21 | 84.791 | 86.263 | 76.882 | 82.216 | 82.216 | 2,062 |
| 2025-08-20 | 77.250 | 89.021 | 77.250 | 84.975 | 84.975 | 540 |
| 2025-08-19 | 88.654 | 91.596 | 81.848 | 84.239 | 84.239 | 1,415 |
| 2025-08-18 | 106.49 | 106.49 | 82.768 | 84.423 | 84.423 | 1,078 |
| 2025-08-15 | 74.123 | 86.446 | 74.123 | 86.263 | 86.263 | 570 |
| 2025-08-14 | 82.216 | 87.918 | 82.216 | 85.527 | 85.527 | 353 |
| 2025-08-13 | 81.296 | 94.171 | 73.571 | 83.688 | 83.688 | 4,596 |
| 2025-08-12 | 77.434 | 108.15 | 77.434 | 88.102 | 88.102 | 4,505 |
| 2025-08-11 | 89.021 | 89.021 | 77.250 | 77.250 | 77.250 | 3,147 |
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.