Lumi Gruppen AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.800 | 11.800 | 11.500 | 11.800 | 11.800 | 10,347 |
| 2024-11-19 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1 |
| 2024-11-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-11-15 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-11-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-11-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-11-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-11-11 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1 |
| 2024-11-08 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-07 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-06 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-05 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-04 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-01 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-10-31 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-10-30 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 10,953 |
| 2024-10-29 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 22 |
| 2024-10-28 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 300 |
| 2024-10-25 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 253 |
| 2024-10-24 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 463 |
| 2024-10-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 15 |
| 2024-10-22 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-21 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-18 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-17 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-16 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-15 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-14 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-11 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-10 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-09 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-08 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-07 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-04 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-03 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-02 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-10-01 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 154 |
| 2024-09-30 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-09-27 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-09-26 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-09-25 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-09-24 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-09-23 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-09-20 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 1 |
| 2024-09-19 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 2,960 |
| 2024-09-18 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-09-17 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-09-16 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-09-13 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-09-12 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-09-11 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 154 |
| 2024-09-10 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2024-09-09 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 900 |
| 2024-09-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-09-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-09-04 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-09-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-09-02 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-08-30 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,806 |
| 2024-08-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-27 | 0.9758 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.