Lumito historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	153.09	153.09	146.23	151.33	151.33	2,676
2022-03-31	156.61	159.95	149.57	153.62	153.62	2,764
2022-03-30	161.89	169.45	149.92	154.32	154.32	3,852
2022-03-29	172.09	172.27	151.33	161.18	161.18	3,889
2022-03-28	151.33	170.69	150.45	166.46	166.46	5,370
2022-03-25	150.63	161.71	146.05	150.45	150.45	9,616
2022-03-24	144.29	156.61	140.77	147.81	147.81	13,010
2022-03-23	133.03	135.14	129.86	131.97	131.97	1,357
2022-03-22	137.60	137.60	129.86	130.92	130.92	1,332
2022-03-21	129.33	140.60	123.35	137.60	137.60	4,117
2022-03-18	119.66	131.97	111.03	131.97	131.97	7,312
2022-03-17	109.98	120.54	105.05	119.66	119.66	3,436
2022-03-16	105.23	109.27	102.94	105.76	105.76	3,607
2022-03-15	108.22	108.39	102.41	103.64	103.64	2,711
2022-03-14	117.90	117.90	108.22	110.33	110.33	2,477
2022-03-11	111.91	131.27	110.86	115.43	115.43	4,572
2022-03-10	112.62	114.38	108.39	111.91	111.91	1,282
2022-03-09	112.62	112.62	108.04	112.62	112.62	1,507
2022-03-08	117.90	119.66	109.98	112.62	112.62	3,703
2022-03-07	117.37	119.66	101.36	116.31	116.31	5,115
2022-03-04	140.60	140.60	116.14	118.60	118.60	7,225
2022-03-03	115.61	138.48	114.03	135.32	135.32	16,412
2022-03-02	107.34	117.90	107.34	115.61	115.61	8,952
2022-03-01	93.965	118.95	93.262	106.63	106.63	10,969
2022-02-28	87.983	92.382	86.223	92.206	92.206	7,397
2022-02-25	86.927	89.214	86.223	88.686	88.686	4,193
2022-02-24	87.983	90.622	79.360	84.815	84.815	6,602
2022-02-23	87.983	89.390	84.639	88.335	88.335	3,512
2022-02-22	86.223	93.965	83.583	87.455	87.455	3,624
2022-02-21	91.502	94.317	85.871	87.983	87.983	2,227
2022-02-18	86.575	89.566	85.343	89.566	89.566	7,065
2022-02-17	91.150	91.150	86.399	86.399	86.399	5,015
2022-02-16	88.159	91.326	85.519	87.983	87.983	2,882
2022-02-15	87.103	92.910	85.343	88.159	88.159	6,786
2022-02-14	87.983	88.159	81.472	85.695	85.695	7,229
2022-02-11	87.983	95.021	87.983	90.622	90.622	6,433
2022-02-10	89.214	91.326	85.695	87.983	87.983	5,579
2022-02-09	90.622	90.622	87.983	89.214	89.214	7,429
2022-02-08	91.326	91.326	88.159	89.918	89.918	4,375
2022-02-07	95.021	96.253	87.983	91.502	91.502	5,425
2022-02-04	92.382	94.493	87.103	91.326	91.326	11,177
2022-02-03	95.021	95.021	86.751	91.502	91.502	9,692
2022-02-02	100.12	100.12	92.734	94.141	94.141	5,372
2022-02-01	92.558	96.077	91.150	95.021	95.021	16,273
2022-01-31	89.566	93.789	87.983	90.974	90.974	11,807
2022-01-28	87.983	88.686	85.519	87.807	87.807	3,184
2022-01-27	89.742	89.742	86.223	86.223	86.223	5,223
2022-01-26	86.927	89.742	86.223	87.983	87.983	5,217
2022-01-25	85.343	89.742	82.528	86.927	86.927	6,966
2022-01-24	94.141	94.493	79.712	84.463	84.463	11,060
2022-01-21	97.309	97.309	89.918	92.558	92.558	6,067
2022-01-20	92.910	96.429	90.270	96.429	96.429	4,015
2022-01-19	94.141	94.141	88.335	92.910	92.910	5,052
2022-01-18	98.541	107.34	94.141	94.141	94.141	9,455
2022-01-17	107.34	107.34	96.781	98.541	98.541	15,802
2022-01-14	108.75	112.62	105.58	107.34	107.34	23,607
2022-01-13	115.79	115.79	109.10	111.91	111.91	11,737
2022-01-12	107.16	120.18	104.17	114.38	114.38	62,749
2022-01-11	140.60	142.36	137.25	141.65	141.65	527
2022-01-10	134.61	150.45	134.61	140.60	140.60	1,033

← NewerPage 20 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.