Lumito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	188.63	190.04	183.00	187.93	187.93	816
2022-06-30	187.93	202.01	181.60	184.76	184.76	1,016
2022-06-29	186.52	204.12	183.00	188.28	188.28	2,606
2022-06-28	187.58	188.99	182.65	186.52	186.52	668
2022-06-27	191.80	192.51	183.36	187.58	187.58	1,057
2022-06-23	183.00	192.86	181.24	192.86	192.86	4,599
2022-06-22	177.72	183.00	175.97	179.13	179.13	2,191
2022-06-21	178.78	186.52	175.97	183.00	183.00	1,128
2022-06-20	179.84	179.84	170.69	179.13	179.13	946
2022-06-17	174.21	181.24	167.17	180.19	180.19	1,143
2022-06-16	178.08	186.52	174.21	175.09	175.09	1,490
2022-06-15	192.51	192.51	175.97	178.08	178.08	2,623
2022-06-14	186.52	188.28	173.33	178.78	178.78	2,456
2022-06-13	188.99	195.32	186.17	186.52	186.52	2,366
2022-06-10	186.52	191.10	177.37	190.04	190.04	2,822
2022-06-09	181.60	186.52	176.67	183.71	183.71	1,163
2022-06-08	174.56	181.60	171.04	181.60	181.60	721
2022-06-07	175.79	183.00	170.16	174.56	174.56	1,424
2022-06-03	175.97	180.89	172.45	175.79	175.79	2,477
2022-06-02	180.89	183.00	168.40	183.00	183.00	1,328
2022-06-01	175.97	184.41	167.17	180.89	180.89	3,555
2022-05-31	179.48	184.06	164.70	175.09	175.09	5,130
2022-05-30	184.06	188.28	175.97	181.24	181.24	2,365
2022-05-27	166.29	184.06	154.85	184.06	184.06	4,962
2022-05-25	157.31	170.51	155.91	163.30	163.30	836
2022-05-24	153.44	193.21	153.27	154.85	154.85	3,273
2022-05-23	160.30	162.59	153.44	156.96	156.96	1,816
2022-05-20	161.89	163.30	154.67	161.01	161.01	1,179
2022-05-19	166.64	166.64	153.44	160.13	160.13	2,071
2022-05-18	174.21	175.79	160.13	166.64	166.64	2,602
2022-05-17	175.09	175.26	163.65	174.21	174.21	4,993
2022-05-16	156.61	184.76	149.57	175.26	175.26	9,104
2022-05-13	143.06	154.15	139.89	145.17	145.17	1,879
2022-05-12	140.77	167.17	139.89	141.30	141.30	3,579
2022-05-11	144.12	144.12	137.25	140.77	140.77	1,079
2022-05-10	137.08	146.05	137.08	140.77	140.77	1,515
2022-05-09	137.96	175.97	127.75	140.42	140.42	3,279
2022-05-06	142.71	143.94	137.25	137.96	137.96	910
2022-05-05	141.48	144.29	139.36	141.12	141.12	1,576
2022-05-04	140.77	143.94	136.72	141.48	141.48	1,621
2022-05-03	140.77	141.65	136.55	139.72	139.72	1,086
2022-05-02	144.29	144.47	136.37	140.77	140.77	792
2022-04-29	140.60	145.17	134.79	144.29	144.29	1,398
2022-04-28	149.39	149.39	138.31	140.60	140.60	1,535
2022-04-27	148.51	154.85	145.35	149.39	149.39	2,322
2022-04-26	158.37	161.71	142.00	148.51	148.51	2,015
2022-04-25	148.51	148.69	141.65	145.17	145.17	1,019
2022-04-22	149.92	149.92	142.71	148.69	148.69	2,081
2022-04-21	151.86	153.09	147.81	149.92	149.92	729
2022-04-20	152.56	156.96	149.57	151.86	151.86	1,389
2022-04-19	156.61	156.61	148.16	150.63	150.63	1,612
2022-04-14	149.57	158.37	147.99	150.80	150.80	2,110
2022-04-13	128.63	168.75	128.63	143.06	143.06	4,766
2022-04-12	131.80	133.56	127.57	130.39	130.39	1,170
2022-04-11	137.08	137.08	126.87	131.80	131.80	2,093
2022-04-08	137.78	137.78	134.79	137.08	137.08	2,832
2022-04-07	135.49	137.78	135.49	137.78	137.78	719
2022-04-06	142.53	142.53	135.14	136.02	136.02	1,846
2022-04-05	147.63	147.63	140.24	142.71	142.71	2,095
2022-04-04	151.33	151.33	137.25	147.63	147.63	4,766

← NewerPage 19 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.