LumenRadio AB LUMEN
OMXSTO · Sweden · Producer Manufacturing
SEK 51.00-0.60 (-1.16%)
Market closed· · SEK · Data may be delayed
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 51.00 | -1.16% | SEK 50.00 | SEK 52.40 | SEK 50.00 | 6.89K |
| 2026-09-30 | SEK 51.60 | -0.77% | SEK 51.80 | SEK 51.80 | SEK 50.80 | 2.12K |
| 2026-09-29 | SEK 52.00 | +3.17% | SEK 48.60 | SEK 52.80 | SEK 48.60 | 4.34K |
| 2026-09-28 | SEK 50.40 | -0.79% | SEK 51.20 | SEK 51.20 | SEK 48.70 | 9.01K |
| 2026-09-25 | SEK 50.80 | +0.40% | SEK 50.00 | SEK 50.80 | SEK 49.90 | 1.95K |
| 2026-09-24 | SEK 50.60 | 0.00% | SEK 50.00 | SEK 51.00 | SEK 49.60 | 2.42K |
| 2026-09-23 | SEK 50.60 | -0.78% | SEK 50.80 | SEK 50.80 | SEK 49.90 | 1.84K |
| 2026-09-22 | SEK 51.00 | -3.04% | SEK 51.20 | SEK 51.60 | SEK 50.80 | 5.03K |
| 2026-09-21 | SEK 52.60 | +1.15% | SEK 53.80 | SEK 53.80 | SEK 51.80 | 12.15K |
| 2026-09-18 | SEK 52.00 | -1.89% | SEK 53.80 | SEK 53.80 | SEK 51.00 | 21.24K |
| 2026-09-17 | SEK 53.00 | +1.92% | SEK 52.00 | SEK 53.00 | SEK 51.40 | 28.73K |
| 2026-09-16 | SEK 52.00 | +0.39% | SEK 50.60 | SEK 52.60 | SEK 50.60 | 11.13K |
| 2026-09-15 | SEK 51.80 | +0.39% | SEK 51.40 | SEK 52.60 | SEK 50.20 | 16.27K |
| 2026-09-14 | SEK 51.60 | +3.41% | SEK 49.10 | SEK 51.60 | SEK 49.00 | 10.45K |
| 2026-09-11 | SEK 49.90 | +5.50% | SEK 47.30 | SEK 50.40 | SEK 47.10 | 56.32K |
| 2026-09-10 | SEK 47.30 | -3.86% | SEK 47.90 | SEK 49.00 | SEK 47.00 | 115.47K |
| 2026-09-09 | SEK 49.20 | +2.29% | SEK 47.90 | SEK 51.20 | SEK 46.90 | 32.01K |
| 2026-09-08 | SEK 48.10 | -1.84% | SEK 49.40 | SEK 51.20 | SEK 47.70 | 24.98K |
| 2026-09-07 | SEK 49.00 | -2.39% | SEK 50.00 | SEK 50.20 | SEK 48.40 | 10.74K |
| 2026-09-04 | SEK 50.20 | +0.40% | SEK 50.00 | SEK 50.40 | SEK 49.20 | 4.93K |
| 2026-09-03 | SEK 50.00 | -3.10% | SEK 51.60 | SEK 51.60 | SEK 49.80 | 13.25K |
| 2026-09-02 | SEK 51.60 | -1.15% | SEK 50.80 | SEK 51.60 | SEK 50.60 | 5.94K |
| 2026-09-01 | SEK 52.20 | +0.77% | SEK 51.20 | SEK 52.20 | SEK 50.80 | 5.08K |
| 2026-08-31 | SEK 51.80 | -0.77% | SEK 52.00 | SEK 53.00 | SEK 51.00 | 10.08K |
| 2026-08-28 | SEK 52.20 | -2.25% | SEK 53.40 | SEK 53.40 | SEK 52.00 | 6.83K |
| 2026-08-27 | SEK 53.40 | -0.74% | SEK 53.60 | SEK 53.60 | SEK 52.40 | 1.50K |
| 2026-08-26 | SEK 53.80 | +1.51% | SEK 53.80 | SEK 53.80 | SEK 52.80 | 882 |
| 2026-08-25 | SEK 53.00 | -2.57% | SEK 53.80 | SEK 54.40 | SEK 53.00 | 18.31K |
| 2026-08-24 | SEK 54.40 | +2.26% | SEK 52.40 | SEK 54.40 | SEK 52.40 | 1.57K |
| 2026-08-21 | SEK 53.20 | -0.75% | SEK 53.40 | SEK 53.40 | SEK 51.20 | 791 |
| 2026-08-20 | SEK 53.60 | +3.08% | SEK 51.20 | SEK 55.80 | SEK 51.20 | 7.08K |
| 2026-08-19 | SEK 52.00 | +0.78% | SEK 51.20 | SEK 52.00 | SEK 51.20 | 2.63K |
| 2026-08-18 | SEK 51.60 | -2.27% | SEK 51.80 | SEK 52.20 | SEK 51.60 | 2.08K |
| 2026-08-17 | SEK 52.80 | +1.54% | SEK 51.80 | SEK 53.00 | SEK 51.80 | 17.88K |
| 2026-08-14 | SEK 52.00 | 0.00% | SEK 52.00 | SEK 52.80 | SEK 51.60 | 4.67K |
| 2026-08-13 | SEK 52.00 | -0.76% | SEK 52.00 | SEK 52.60 | SEK 51.40 | 7.01K |
| 2026-08-12 | SEK 52.40 | -0.38% | SEK 52.60 | SEK 52.80 | SEK 51.60 | 9.54K |
| 2026-08-11 | SEK 52.60 | 0.00% | SEK 52.60 | SEK 52.80 | SEK 51.60 | 8.95K |
| 2026-08-10 | SEK 52.60 | -1.13% | SEK 53.20 | SEK 55.00 | SEK 52.00 | 9.23K |
| 2026-08-07 | SEK 53.20 | -0.37% | SEK 53.40 | SEK 53.40 | SEK 52.80 | 6.00K |
| 2026-08-06 | SEK 53.40 | 0.00% | SEK 53.80 | SEK 53.80 | SEK 52.80 | 1.56K |
| 2026-08-05 | SEK 53.40 | -0.74% | SEK 52.80 | SEK 54.00 | SEK 52.80 | 5.62K |
| 2026-08-04 | SEK 53.80 | +0.75% | SEK 53.80 | SEK 54.00 | SEK 52.60 | 8.90K |
| 2026-08-03 | SEK 53.40 | -1.84% | SEK 54.00 | SEK 54.40 | SEK 53.20 | 7.21K |
| 2026-07-31 | SEK 54.40 | +0.74% | SEK 54.00 | SEK 55.60 | SEK 53.40 | 7.04K |
| 2026-07-30 | SEK 54.00 | +0.75% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 3.99K |
| 2026-07-29 | SEK 53.60 | 0.00% | SEK 53.60 | SEK 54.20 | SEK 52.80 | 4.63K |
| 2026-07-28 | SEK 53.60 | -2.19% | SEK 53.80 | SEK 54.80 | SEK 53.00 | 5.73K |
| 2026-07-27 | SEK 54.80 | -3.18% | SEK 57.00 | SEK 57.00 | SEK 53.40 | 2.96K |
| 2026-07-24 | SEK 56.60 | +2.91% | SEK 53.40 | SEK 56.60 | SEK 53.40 | 9.26K |
| 2026-07-23 | SEK 55.00 | 0.00% | SEK 54.80 | SEK 55.40 | SEK 52.80 | 1.42K |
| 2026-07-22 | SEK 55.00 | +1.10% | SEK 53.60 | SEK 55.00 | SEK 52.60 | 10.43K |
| 2026-07-21 | SEK 54.40 | -2.86% | SEK 55.80 | SEK 55.80 | SEK 54.00 | 3.51K |
| 2026-07-20 | SEK 56.00 | -2.44% | SEK 55.20 | SEK 56.80 | SEK 55.20 | 284 |
| 2026-07-17 | SEK 57.40 | +0.70% | SEK 56.20 | SEK 57.60 | SEK 55.00 | 9.29K |
| 2026-07-16 | SEK 57.00 | -4.68% | SEK 58.80 | SEK 59.00 | SEK 55.00 | 19.84K |
| 2026-07-15 | SEK 59.80 | -1.97% | SEK 61.00 | SEK 61.00 | SEK 57.80 | 5.76K |
| 2026-07-14 | SEK 61.00 | -1.29% | SEK 66.20 | SEK 66.20 | SEK 58.20 | 36.19K |
| 2026-07-13 | SEK 61.80 | +2.66% | SEK 58.80 | SEK 61.80 | SEK 58.80 | 1.17K |
| 2026-07-10 | SEK 60.20 | -2.90% | SEK 60.20 | SEK 60.20 | SEK 59.20 | 859 |
| 2026-07-09 | SEK 62.00 | 0.00% | SEK 58.80 | SEK 62.00 | SEK 58.80 | 1.71K |
| 2026-07-08 | SEK 62.00 | +3.68% | SEK 58.60 | SEK 62.00 | SEK 58.60 | 1.17K |
| 2026-07-07 | SEK 59.80 | 0.00% | SEK 59.00 | SEK 59.80 | SEK 57.60 | 4.47K |
| 2026-07-06 | SEK 59.80 | -1.97% | SEK 59.80 | SEK 59.80 | SEK 59.00 | 582 |
| 2026-07-03 | SEK 61.00 | +1.67% | SEK 59.40 | SEK 61.00 | SEK 59.40 | 5 |
| 2026-07-02 | SEK 60.00 | +1.69% | SEK 59.00 | SEK 60.20 | SEK 58.40 | 5.16K |
| 2026-07-01 | SEK 59.00 | -1.01% | SEK 59.20 | SEK 60.60 | SEK 59.00 | 819 |
| 2026-06-30 | SEK 59.60 | -0.33% | SEK 61.20 | SEK 61.40 | SEK 59.60 | 1.60K |
| 2026-06-29 | SEK 59.80 | +1.01% | SEK 59.00 | SEK 61.40 | SEK 59.00 | 1.79K |
| 2026-06-26 | SEK 59.20 | -0.34% | SEK 59.00 | SEK 60.60 | SEK 59.00 | 1.28K |
| 2026-06-25 | SEK 59.40 | -0.67% | SEK 58.40 | SEK 61.20 | SEK 58.40 | 2.08K |
| 2026-06-24 | SEK 59.80 | -5.08% | SEK 61.20 | SEK 61.80 | SEK 59.20 | 1.77K |
| 2026-06-23 | SEK 63.00 | -2.78% | SEK 59.20 | SEK 63.00 | SEK 59.20 | 212 |
| 2026-06-22 | SEK 64.80 | +5.54% | SEK 61.60 | SEK 64.80 | SEK 60.00 | 6.75K |
| 2026-06-18 | SEK 61.40 | -1.60% | SEK 61.20 | SEK 62.00 | SEK 61.00 | 2.41K |
| 2026-06-17 | SEK 62.40 | -0.64% | SEK 63.40 | SEK 63.40 | SEK 61.00 | 5.52K |
| 2026-06-16 | SEK 62.80 | -1.57% | SEK 64.80 | SEK 64.80 | SEK 62.20 | 860 |
| 2026-06-15 | SEK 63.80 | 0.00% | SEK 64.40 | SEK 65.00 | SEK 63.80 | 4.09K |
| 2026-06-12 | SEK 63.80 | -0.93% | SEK 64.80 | SEK 65.00 | SEK 63.20 | 8.11K |
| 2026-06-11 | SEK 64.40 | -0.92% | SEK 65.00 | SEK 66.20 | SEK 63.60 | 2.63K |
| 2026-06-10 | SEK 65.00 | 0.00% | SEK 64.60 | SEK 65.00 | SEK 64.00 | 5.72K |
| 2026-06-09 | SEK 65.00 | -2.99% | SEK 65.00 | SEK 65.00 | SEK 64.20 | 10.28K |
| 2026-06-08 | SEK 67.00 | +0.30% | SEK 65.60 | SEK 68.00 | SEK 65.60 | 11.15K |
| 2026-06-05 | SEK 66.80 | -0.30% | SEK 66.80 | SEK 67.00 | SEK 65.60 | 9.23K |
| 2026-06-04 | SEK 67.00 | -0.89% | SEK 65.80 | SEK 67.00 | SEK 65.80 | 3.31K |
| 2026-06-03 | SEK 67.60 | 0.00% | SEK 68.00 | SEK 69.40 | SEK 66.20 | 6.98K |
| 2026-06-02 | SEK 67.60 | +1.81% | SEK 68.40 | SEK 69.80 | SEK 65.80 | 5.87K |
| 2026-06-01 | SEK 66.40 | -1.19% | SEK 67.00 | SEK 68.40 | SEK 65.40 | 3.50K |
| 2026-05-29 | SEK 67.20 | -2.04% | SEK 68.40 | SEK 68.60 | SEK 67.20 | 6.27K |
| 2026-05-28 | SEK 68.60 | +0.88% | SEK 67.00 | SEK 68.60 | SEK 67.00 | 2.02K |