Lumito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	77.250	80.193	74.491	77.250	77.250	1,512
2025-05-09	76.698	80.745	74.491	77.802	77.802	5,811
2025-05-08	80.929	80.929	73.755	76.146	76.146	1,556
2025-05-07	78.354	81.848	71.916	81.296	81.296	2,521
2025-05-06	75.411	77.802	64.559	77.802	77.802	2,258
2025-05-05	76.882	84.423	73.755	75.043	75.043	7,627
2025-05-02	64.743	71.732	62.536	71.732	71.732	5,392
2025-04-30	60.696	62.904	55.363	62.904	62.904	10,067
2025-04-29	66.766	66.766	59.041	60.696	60.696	8,299
2025-04-28	69.157	69.157	66.214	66.766	66.766	8,867
2025-04-25	71.364	71.364	67.318	69.709	69.709	2,845
2025-04-24	69.709	71.180	68.054	69.341	69.341	1,254
2025-04-23	69.893	70.996	68.054	68.973	68.973	1,890
2025-04-22	75.411	75.411	66.766	68.605	68.605	6,387
2025-04-17	71.364	80.745	68.054	73.571	73.571	4,603
2025-04-16	75.043	75.411	69.893	71.732	71.732	4,599
2025-04-15	77.250	77.618	73.571	73.571	73.571	4,296
2025-04-14	77.986	79.641	74.675	76.514	76.514	2,632
2025-04-11	80.929	81.848	76.698	78.905	78.905	2,269
2025-04-10	81.848	87.366	77.802	80.929	80.929	2,739
2025-04-09	86.263	86.263	76.146	80.009	80.009	1,805
2025-04-08	79.089	90.493	75.963	84.239	84.239	3,137
2025-04-07	80.009	80.009	64.375	77.802	77.802	8,203
2025-04-04	81.480	82.768	78.721	80.745	80.745	4,213
2025-04-03	81.848	82.400	80.929	82.216	82.216	3,613
2025-04-02	84.607	85.159	81.113	82.952	82.952	2,564
2025-04-01	86.446	87.918	82.952	85.159	85.159	1,735
2025-03-31	87.734	89.941	84.607	84.607	84.607	2,584
2025-03-28	91.780	91.780	86.446	87.734	87.734	4,248
2025-03-27	83.871	91.045	81.664	90.677	90.677	6,465
2025-03-26	90.861	90.861	83.688	84.607	84.607	3,397
2025-03-25	82.400	90.125	81.848	88.838	88.838	4,235
2025-03-24	82.400	82.952	81.480	82.032	82.032	2,263
2025-03-21	84.239	84.239	82.216	82.216	82.216	4,366
2025-03-20	82.400	84.423	82.032	82.768	82.768	5,106
2025-03-19	87.366	87.366	84.607	84.791	84.791	5,459
2025-03-18	86.263	95.643	84.607	87.366	87.366	8,637
2025-03-17	88.286	88.286	84.791	87.182	87.182	2,121
2025-03-14	87.366	89.941	87.182	89.941	89.941	1,590
2025-03-13	86.079	98.402	85.343	87.550	87.550	4,162
2025-03-12	87.550	87.918	84.791	87.182	87.182	2,314
2025-03-11	90.125	90.125	86.446	87.918	87.918	3,492
2025-03-10	91.413	93.804	87.734	89.389	89.389	5,648
2025-03-07	93.988	97.482	91.964	93.252	93.252	3,530
2025-03-06	91.964	96.563	91.964	95.643	95.643	10,105
2025-03-05	91.596	95.643	90.861	93.620	93.620	2,243
2025-03-04	92.516	92.516	90.861	92.516	92.516	2,693
2025-03-03	97.850	97.850	89.941	92.148	92.148	4,331
2025-02-28	95.459	99.873	89.389	99.873	99.873	5,461
2025-02-27	90.309	100.24	90.125	95.643	95.643	7,452
2025-02-26	101.71	101.71	86.446	92.332	92.332	12,349
2025-02-25	98.218	104.10	94.171	101.71	101.71	6,503
2025-02-24	95.643	101.16	95.643	98.402	98.402	4,026
2025-02-21	91.780	109.44	88.838	95.643	95.643	5,957
2025-02-20	107.23	107.23	89.205	91.780	91.780	11,817
2025-02-19	104.84	106.68	100.43	106.31	106.31	1,483
2025-02-18	104.84	114.59	98.034	105.76	105.76	3,820
2025-02-17	113.48	113.48	101.34	105.39	105.39	2,179
2025-02-14	108.52	123.23	95.091	113.48	113.48	12,210
2025-02-13	100.43	110.36	96.746	107.41	107.41	5,156

← NewerPage 7 of 21 · 1,259 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.