Lumito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	174.03	181.24	174.03	180.54	180.54	3,159
2022-09-22	179.13	183.00	167.17	172.27	172.27	7,252
2022-09-21	180.54	188.28	179.13	179.13	179.13	7,551
2022-09-20	181.24	187.58	174.21	180.89	180.89	23,541
2022-09-19	225.24	228.40	211.16	212.92	212.92	2,613
2022-09-16	239.66	239.66	225.24	228.75	228.75	1,227
2022-09-15	244.24	244.59	220.31	239.31	239.31	1,706
2022-09-14	233.33	253.39	207.64	235.79	235.79	2,415
2022-09-13	240.37	246.35	229.46	234.03	234.03	2,339
2022-09-12	237.55	246.35	223.48	237.55	237.55	3,465
2022-09-09	250.22	250.22	225.24	235.09	235.09	5,681
2022-09-08	261.48	263.95	239.66	250.57	250.57	4,257
2022-09-07	276.27	281.54	239.66	261.84	261.84	6,801
2022-09-06	264.30	293.86	221.72	263.95	263.95	10,469
2022-09-05	240.02	294.21	240.02	262.54	262.54	21,605
2022-09-02	179.13	253.04	179.13	228.05	228.05	18,181
2022-09-01	180.19	180.54	175.97	179.13	179.13	2,790
2022-08-31	183.36	183.36	175.09	176.67	176.67	7,538
2022-08-30	177.72	193.56	176.32	183.71	183.71	9,935
2022-08-29	183.71	183.71	173.33	177.72	177.72	2,751
2022-08-26	188.28	189.69	179.84	184.06	184.06	3,923
2022-08-25	188.28	193.56	181.60	186.88	186.88	5,084
2022-08-24	186.88	199.19	179.13	183.00	183.00	4,068
2022-08-23	185.12	199.19	179.48	184.06	184.06	2,161
2022-08-22	227.70	227.70	184.76	193.56	193.56	6,440
2022-08-19	235.79	239.31	218.90	228.75	228.75	2,947
2022-08-18	229.81	234.03	219.96	232.98	232.98	2,396
2022-08-17	224.18	274.51	211.16	228.75	228.75	5,429
2022-08-16	228.40	230.51	207.64	217.84	217.84	2,702
2022-08-15	237.90	237.90	224.88	227.00	227.00	2,572
2022-08-12	247.06	247.06	228.75	239.31	239.31	2,174
2022-08-11	248.11	251.28	242.83	247.06	247.06	1,624
2022-08-10	246.00	255.15	244.94	248.11	248.11	2,306
2022-08-09	242.83	259.37	237.90	246.00	246.00	2,711
2022-08-08	248.81	248.81	237.90	237.90	237.90	1,956
2022-08-05	254.80	257.61	244.59	249.52	249.52	1,057
2022-08-04	259.72	260.08	247.06	254.80	254.80	1,152
2022-08-03	250.93	263.24	246.35	260.08	260.08	1,218
2022-08-02	250.57	263.95	235.09	252.69	252.69	2,012
2022-08-01	267.47	267.47	228.75	246.35	246.35	3,149
2022-07-29	269.93	269.93	259.72	265.71	265.71	1,230
2022-07-28	270.63	270.99	256.21	267.47	267.47	874
2022-07-27	276.62	276.62	263.95	265.00	265.00	1,222
2022-07-26	269.23	278.02	263.95	274.51	274.51	1,656
2022-07-25	270.99	275.91	263.95	269.23	269.23	2,003
2022-07-22	263.95	281.19	247.76	272.75	272.75	1,217
2022-07-21	257.26	263.95	239.31	263.95	263.95	4,336
2022-07-20	275.91	275.91	248.11	263.95	263.95	5,875
2022-07-19	263.95	281.19	246.35	276.27	276.27	6,191
2022-07-18	248.81	270.99	248.81	263.24	263.24	8,243
2022-07-15	227.35	259.72	220.31	246.35	246.35	7,958
2022-07-14	209.40	263.95	197.08	228.75	228.75	11,618
2022-07-13	188.28	209.40	184.76	206.23	206.23	4,863
2022-07-12	181.60	188.28	174.03	188.28	188.28	1,789
2022-07-11	182.65	184.76	175.97	181.60	181.60	938
2022-07-08	186.17	186.52	179.48	182.65	182.65	494
2022-07-07	179.84	181.24	173.85	177.72	177.72	943
2022-07-06	178.08	181.24	165.41	179.84	179.84	2,778
2022-07-05	179.84	183.71	177.72	178.08	178.08	296
2022-07-04	187.23	187.23	180.54	184.41	184.41	1,060

← NewerPage 18 of 21 · 1,253 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.