Advertisement
LumenRadio AB (publ) (LUMEN.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 04:44PM CET. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 111.60 | 111.40 | 107.00 | 107.00 | 107.00 | 727 |
| Nov 07, 2024 | 111.60 | 111.60 | 108.20 | 109.20 | 109.20 | 2,671 |
| Nov 06, 2024 | 111.80 | 113.60 | 110.80 | 111.80 | 111.80 | 382 |
| Nov 05, 2024 | 106.60 | 116.00 | 103.80 | 113.80 | 113.80 | 166,262 |
| Nov 04, 2024 | 107.00 | 107.00 | 106.60 | 106.80 | 106.80 | 394 |
| Nov 01, 2024 | 110.80 | 110.80 | 105.00 | 106.80 | 106.80 | 277 |
| Oct 31, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 269 |
| Oct 30, 2024 | 106.00 | 111.00 | 104.40 | 109.60 | 109.60 | 2,978 |
| Oct 29, 2024 | 107.00 | 110.80 | 105.60 | 106.00 | 106.00 | 1,528 |
| Oct 28, 2024 | 108.80 | 108.80 | 107.00 | 108.40 | 108.40 | 429 |
| Oct 25, 2024 | 110.40 | 110.60 | 108.00 | 108.80 | 108.80 | 1,291 |
| Oct 24, 2024 | 111.00 | 111.00 | 107.00 | 109.40 | 109.40 | 1,790 |
| Oct 23, 2024 | 110.00 | 111.80 | 109.20 | 110.80 | 110.80 | 172 |
| Oct 22, 2024 | 115.40 | 115.40 | 109.00 | 109.20 | 109.20 | 77,338 |
| Oct 21, 2024 | 115.60 | 118.00 | 115.40 | 115.40 | 115.40 | 2,208 |
| Oct 18, 2024 | 108.20 | 116.80 | 108.00 | 115.40 | 115.40 | 2,406 |
| Oct 17, 2024 | 106.40 | 108.80 | 106.40 | 108.00 | 108.00 | 525 |
| Oct 16, 2024 | 108.80 | 108.80 | 105.60 | 106.20 | 106.20 | 869 |
| Oct 15, 2024 | 107.60 | 111.80 | 106.00 | 108.00 | 108.00 | 3,335 |
| Oct 14, 2024 | 110.80 | 113.80 | 109.00 | 109.00 | 109.00 | 1,846 |
| Oct 11, 2024 | 111.00 | 117.00 | 108.80 | 109.40 | 109.40 | 1,648 |
| Oct 10, 2024 | 109.20 | 111.80 | 109.20 | 111.80 | 111.80 | 240 |
| Oct 09, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 753 |
| Oct 08, 2024 | 109.20 | 116.00 | 109.20 | 112.20 | 112.20 | 2,502 |
| Oct 07, 2024 | 109.60 | 112.00 | 109.00 | 112.00 | 112.00 | 537 |
| Oct 04, 2024 | 105.00 | 114.80 | 105.00 | 109.80 | 109.80 | 3,302 |
| Oct 03, 2024 | 104.20 | 108.00 | 104.20 | 108.00 | 108.00 | 2,682 |
| Oct 02, 2024 | 105.80 | 107.20 | 105.80 | 107.20 | 107.20 | 289 |
| Oct 01, 2024 | 107.40 | 107.80 | 104.80 | 105.80 | 105.80 | 794 |
| Sep 30, 2024 | 103.80 | 107.20 | 102.40 | 107.20 | 107.20 | 5,059 |
| Sep 27, 2024 | 106.80 | 106.80 | 103.80 | 104.00 | 104.00 | 1,142 |
| Sep 26, 2024 | 106.80 | 107.40 | 105.00 | 105.60 | 105.60 | 2,314 |
| Sep 25, 2024 | 107.80 | 108.00 | 106.40 | 106.80 | 106.80 | 4,040 |
| Sep 24, 2024 | 109.80 | 109.80 | 108.00 | 108.00 | 108.00 | 331 |
| Sep 23, 2024 | 110.00 | 110.00 | 108.80 | 109.00 | 109.00 | 1,251 |
| Sep 20, 2024 | 111.40 | 111.40 | 108.20 | 110.00 | 110.00 | 3,055 |
| Sep 19, 2024 | 109.00 | 111.80 | 107.80 | 108.80 | 108.80 | 621 |
| Sep 18, 2024 | 108.80 | 109.00 | 107.60 | 109.00 | 109.00 | 304 |
| Sep 17, 2024 | 108.60 | 110.60 | 108.60 | 109.00 | 109.00 | 463 |
| Sep 16, 2024 | 108.00 | 114.80 | 106.40 | 110.80 | 110.80 | 2,559 |
| Sep 13, 2024 | 105.80 | 109.20 | 105.80 | 109.20 | 109.20 | 3,039 |
| Sep 12, 2024 | 110.00 | 110.20 | 107.00 | 108.40 | 108.40 | 2,637 |
| Sep 11, 2024 | 111.60 | 111.60 | 107.60 | 108.20 | 108.20 | 578 |
| Sep 10, 2024 | 109.80 | 109.80 | 107.00 | 108.00 | 108.00 | 568 |
| Sep 09, 2024 | 108.80 | 110.60 | 106.80 | 109.80 | 109.80 | 4,458 |
| Sep 06, 2024 | 111.20 | 112.20 | 109.20 | 111.20 | 111.20 | 703 |
| Sep 05, 2024 | 110.80 | 111.80 | 108.60 | 111.20 | 111.20 | 562 |
| Sep 04, 2024 | 108.20 | 110.80 | 107.60 | 110.80 | 110.80 | 1,361 |
| Sep 03, 2024 | 111.60 | 112.20 | 108.40 | 110.80 | 110.80 | 1,356 |
| Sep 02, 2024 | 109.40 | 111.60 | 108.40 | 110.00 | 110.00 | 2,661 |
| Aug 30, 2024 | 109.60 | 109.60 | 108.00 | 108.60 | 108.60 | 317 |
| Aug 29, 2024 | 110.00 | 110.00 | 107.40 | 109.60 | 109.60 | 2,728 |
| Aug 28, 2024 | 106.60 | 110.00 | 105.00 | 110.00 | 110.00 | 4,333 |
| Aug 27, 2024 | 106.60 | 107.20 | 104.60 | 106.60 | 106.60 | 10,950 |
| Aug 26, 2024 | 107.60 | 114.20 | 106.40 | 107.80 | 107.80 | 3,844 |
| Aug 23, 2024 | 105.00 | 108.60 | 103.40 | 107.60 | 107.60 | 3,324 |
| Aug 22, 2024 | 106.40 | 107.20 | 104.60 | 107.20 | 107.20 | 284 |
| Aug 21, 2024 | 102.40 | 108.00 | 101.00 | 104.00 | 104.00 | 3,257 |
| Aug 20, 2024 | 103.80 | 104.00 | 102.20 | 102.40 | 102.40 | 734 |
| Aug 19, 2024 | 103.00 | 106.80 | 102.60 | 103.20 | 103.20 | 1,302 |
| Aug 16, 2024 | 103.60 | 106.00 | 103.60 | 104.40 | 104.40 | 4,006 |
| Aug 15, 2024 | 104.80 | 106.00 | 103.40 | 103.80 | 103.80 | 903 |
| Aug 14, 2024 | 103.20 | 109.20 | 103.20 | 104.80 | 104.80 | 3,016 |
| Aug 13, 2024 | 101.20 | 103.00 | 100.80 | 103.00 | 103.00 | 3,004 |
| Aug 12, 2024 | 103.80 | 103.80 | 101.80 | 102.80 | 102.80 | 278 |
| Aug 09, 2024 | 103.80 | 108.40 | 103.80 | 103.80 | 103.80 | 986 |
| Aug 08, 2024 | 104.80 | 104.80 | 102.40 | 102.40 | 102.40 | 1,927 |
| Aug 07, 2024 | 102.00 | 107.40 | 102.00 | 104.00 | 104.00 | 856 |
| Aug 06, 2024 | 101.00 | 109.60 | 101.00 | 102.20 | 102.20 | 9,943 |
| Aug 05, 2024 | 105.00 | 105.00 | 93.00 | 101.00 | 101.00 | 10,474 |
| Aug 02, 2024 | 107.40 | 109.80 | 106.40 | 106.60 | 106.60 | 417 |
| Aug 01, 2024 | 107.20 | 107.80 | 106.60 | 107.40 | 107.40 | 2,488 |
| Jul 31, 2024 | 107.00 | 109.40 | 106.40 | 108.20 | 108.20 | 2,775 |
| Jul 30, 2024 | 109.00 | 111.00 | 106.60 | 109.00 | 109.00 | 2,267 |
| Jul 29, 2024 | 110.40 | 111.40 | 108.00 | 109.00 | 109.00 | 4,667 |
| Jul 26, 2024 | 108.40 | 111.80 | 108.40 | 110.40 | 110.40 | 1,101 |
| Jul 25, 2024 | 112.00 | 113.80 | 108.40 | 108.40 | 108.40 | 4,208 |
| Jul 24, 2024 | 111.80 | 112.00 | 110.00 | 110.40 | 110.40 | 3,744 |
| Jul 23, 2024 | 109.80 | 112.00 | 109.80 | 110.00 | 110.00 | 641 |
| Jul 22, 2024 | 111.20 | 113.00 | 110.00 | 110.00 | 110.00 | 2,038 |
| Jul 19, 2024 | 109.80 | 113.00 | 108.60 | 111.20 | 111.20 | 11,705 |
| Jul 18, 2024 | 105.60 | 112.40 | 105.60 | 109.00 | 109.00 | 3,016 |
| Jul 17, 2024 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 3,249 |
| Jul 16, 2024 | 106.80 | 111.80 | 106.80 | 110.20 | 110.20 | 1,695 |
| Jul 15, 2024 | 112.00 | 112.60 | 102.00 | 110.00 | 110.00 | 11,814 |
| Jul 12, 2024 | 109.00 | 115.00 | 106.00 | 112.60 | 112.60 | 5,396 |
| Jul 11, 2024 | 103.80 | 107.60 | 103.80 | 105.00 | 105.00 | 1,900 |
| Jul 10, 2024 | 101.60 | 104.40 | 99.40 | 103.80 | 103.80 | 2,240 |
| Jul 09, 2024 | 100.40 | 103.00 | 100.40 | 101.60 | 101.60 | 2,498 |
| Jul 08, 2024 | 99.90 | 101.20 | 99.20 | 100.40 | 100.40 | 1,168 |
| Jul 05, 2024 | 102.00 | 104.00 | 99.90 | 99.90 | 99.90 | 770 |
| Jul 04, 2024 | 104.20 | 105.40 | 99.10 | 101.00 | 101.00 | 7,428 |
| Jul 03, 2024 | 100.00 | 104.00 | 99.80 | 101.60 | 101.60 | 8,106 |
| Jul 02, 2024 | 103.20 | 103.60 | 99.10 | 100.80 | 100.80 | 5,399 |
| Jul 01, 2024 | 103.60 | 104.80 | 101.20 | 103.20 | 103.20 | 4,673 |
| Jun 28, 2024 | 105.00 | 105.60 | 101.00 | 103.80 | 103.80 | 2,255 |
| Jun 27, 2024 | 105.00 | 105.40 | 102.20 | 105.40 | 105.40 | 4,233 |
| Jun 26, 2024 | 103.00 | 105.80 | 103.00 | 104.80 | 104.80 | 4,650 |
| Jun 25, 2024 | 103.00 | 103.20 | 102.20 | 103.00 | 103.00 | 1,225 |
| Jun 24, 2024 | 103.40 | 105.00 | 100.80 | 103.40 | 103.40 | 3,109 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.