Lumito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 85.159 | 101.34 | 83.320 | 101.16 | 101.16 | 6,824 |
| 2024-11-11 | 82.952 | 91.780 | 81.848 | 86.814 | 86.814 | 5,091 |
| 2024-11-08 | 91.780 | 91.780 | 83.688 | 83.871 | 83.871 | 5,921 |
| 2024-11-07 | 95.459 | 95.459 | 86.446 | 91.780 | 91.780 | 2,597 |
| 2024-11-06 | 82.768 | 106.68 | 82.768 | 95.643 | 95.643 | 8,385 |
| 2024-11-05 | 80.745 | 90.493 | 80.009 | 82.400 | 82.400 | 6,481 |
| 2024-11-04 | 91.964 | 97.482 | 78.170 | 82.952 | 82.952 | 10,527 |
| 2024-11-01 | 93.620 | 99.321 | 91.964 | 94.539 | 94.539 | 5,134 |
| 2024-10-31 | 100.24 | 101.16 | 90.125 | 95.643 | 95.643 | 8,622 |
| 2024-10-30 | 102.08 | 110.17 | 98.034 | 100.24 | 100.24 | 3,675 |
| 2024-10-29 | 106.49 | 106.49 | 97.114 | 100.98 | 100.98 | 7,920 |
| 2024-10-28 | 108.52 | 108.70 | 105.94 | 107.23 | 107.23 | 5,000 |
| 2024-10-25 | 108.52 | 110.36 | 104.84 | 110.17 | 110.17 | 4,242 |
| 2024-10-24 | 108.33 | 111.28 | 107.41 | 108.52 | 108.52 | 2,228 |
| 2024-10-23 | 109.44 | 114.04 | 107.60 | 110.17 | 110.17 | 2,046 |
| 2024-10-22 | 109.25 | 112.75 | 106.68 | 110.36 | 110.36 | 2,375 |
| 2024-10-21 | 114.04 | 115.69 | 110.36 | 111.28 | 111.28 | 1,897 |
| 2024-10-18 | 130.59 | 130.59 | 114.04 | 115.88 | 115.88 | 2,358 |
| 2024-10-17 | 113.85 | 123.05 | 103.55 | 118.82 | 118.82 | 3,944 |
| 2024-10-16 | 123.23 | 124.89 | 112.20 | 114.04 | 114.04 | 3,427 |
| 2024-10-15 | 128.75 | 128.75 | 117.71 | 125.07 | 125.07 | 4,977 |
| 2024-10-14 | 140.34 | 140.34 | 129.49 | 132.24 | 132.24 | 2,268 |
| 2024-10-11 | 140.52 | 150.82 | 123.42 | 143.28 | 143.28 | 8,336 |
| 2024-10-10 | 143.46 | 144.94 | 136.11 | 140.52 | 140.52 | 1,921 |
| 2024-10-09 | 149.72 | 152.84 | 141.63 | 145.12 | 145.12 | 3,083 |
| 2024-10-08 | 148.61 | 150.45 | 143.46 | 149.72 | 149.72 | 1,014 |
| 2024-10-07 | 147.14 | 152.66 | 145.30 | 148.61 | 148.61 | 2,246 |
| 2024-10-04 | 157.26 | 161.67 | 143.46 | 160.02 | 160.02 | 2,292 |
| 2024-10-03 | 164.25 | 164.25 | 148.98 | 157.26 | 157.26 | 3,730 |
| 2024-10-02 | 171.05 | 174.73 | 160.57 | 164.25 | 164.25 | 1,838 |
| 2024-10-01 | 185.77 | 201.95 | 166.46 | 171.42 | 171.42 | 3,629 |
| 2024-09-30 | 159.65 | 211.52 | 155.05 | 183.56 | 183.56 | 3,935 |
| 2024-09-27 | 158.18 | 165.17 | 148.25 | 159.65 | 159.65 | 2,387 |
| 2024-09-26 | 154.50 | 161.86 | 143.46 | 158.18 | 158.18 | 2,145 |
| 2024-09-25 | 136.11 | 147.14 | 135.19 | 147.14 | 147.14 | 3,076 |
| 2024-09-24 | 143.28 | 143.46 | 136.11 | 137.03 | 137.03 | 1,730 |
| 2024-09-23 | 147.14 | 150.82 | 141.81 | 143.28 | 143.28 | 2,070 |
| 2024-09-20 | 147.14 | 156.34 | 141.81 | 145.12 | 145.12 | 2,509 |
| 2024-09-19 | 147.14 | 150.64 | 134.64 | 147.14 | 147.14 | 5,240 |
| 2024-09-18 | 148.61 | 154.50 | 135.37 | 142.54 | 142.54 | 7,461 |
| 2024-09-17 | 157.99 | 157.99 | 148.98 | 152.48 | 152.48 | 2,262 |
| 2024-09-16 | 166.64 | 166.64 | 150.45 | 157.99 | 157.99 | 3,228 |
| 2024-09-13 | 167.37 | 167.37 | 160.94 | 166.64 | 166.64 | 1,314 |
| 2024-09-12 | 171.97 | 174.73 | 169.21 | 170.69 | 170.69 | 2,878 |
| 2024-09-11 | 171.05 | 172.52 | 165.54 | 169.21 | 169.21 | 1,183 |
| 2024-09-10 | 172.89 | 172.89 | 169.21 | 171.05 | 171.05 | 522 |
| 2024-09-09 | 169.40 | 172.89 | 169.21 | 172.89 | 172.89 | 1,375 |
| 2024-09-06 | 175.65 | 177.49 | 168.29 | 176.57 | 176.57 | 964 |
| 2024-09-05 | 165.72 | 178.41 | 163.70 | 175.47 | 175.47 | 1,814 |
| 2024-09-04 | 165.35 | 174.73 | 161.67 | 171.97 | 171.97 | 1,370 |
| 2024-09-03 | 167.37 | 167.37 | 160.02 | 165.35 | 165.35 | 913 |
| 2024-09-02 | 168.11 | 171.05 | 164.43 | 166.27 | 166.27 | 725 |
| 2024-08-30 | 183.74 | 183.74 | 166.64 | 168.11 | 168.11 | 731 |
| 2024-08-29 | 169.40 | 169.40 | 165.54 | 167.01 | 167.01 | 913 |
| 2024-08-28 | 171.05 | 177.49 | 168.85 | 170.50 | 170.50 | 821 |
| 2024-08-27 | 170.32 | 176.94 | 165.90 | 176.57 | 176.57 | 3,102 |
| 2024-08-26 | 180.25 | 180.25 | 167.37 | 170.87 | 170.87 | 2,258 |
| 2024-08-23 | 169.03 | 180.25 | 163.88 | 180.25 | 180.25 | 2,580 |
| 2024-08-22 | 178.41 | 178.41 | 158.36 | 169.40 | 169.40 | 2,646 |
| 2024-08-21 | 185.03 | 185.03 | 176.94 | 178.41 | 178.41 | 1,182 |
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.