Lumo Kodit Oyj (HEL:LUMO)
Finland · Delayed Price · Currency is EUR 8.18
+0.03 (0.31%)
Apr 23, 2026, 4:00 PM EET
Lumo Kodit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.31 | 8.31 | 8.11 | 8.22 | - | 0.74% | 34,610 |
| Apr 22, 2026 | 8.15 | 8.20 | 8.04 | 8.16 | 8.16 | 0.18% | 174,287 |
| Apr 21, 2026 | 8.29 | 8.34 | 8.14 | 8.14 | 8.14 | -1.69% | 309,175 |
| Apr 20, 2026 | 8.40 | 8.45 | 8.28 | 8.28 | 8.28 | -2.59% | 302,054 |
| Apr 17, 2026 | 8.41 | 8.55 | 8.35 | 8.50 | 8.50 | 1.43% | 320,246 |
| Apr 16, 2026 | 8.49 | 8.50 | 8.34 | 8.38 | 8.38 | -1.24% | 214,602 |
| Apr 15, 2026 | 8.52 | 8.54 | 8.41 | 8.49 | 8.49 | -0.18% | 280,046 |
| Apr 14, 2026 | 8.35 | 8.54 | 8.35 | 8.50 | 8.50 | 1.86% | 273,412 |
| Apr 13, 2026 | 8.29 | 8.36 | 8.27 | 8.35 | 8.35 | -0.54% | 203,826 |
| Apr 10, 2026 | 8.35 | 8.48 | 8.35 | 8.39 | 8.39 | 0.48% | 267,625 |
| Apr 9, 2026 | 8.33 | 8.41 | 8.30 | 8.35 | 8.35 | -1.12% | 454,586 |
| Apr 8, 2026 | 8.38 | 8.53 | 8.38 | 8.45 | 8.45 | 4.26% | 834,155 |
| Apr 7, 2026 | 8.27 | 8.36 | 8.10 | 8.10 | 8.10 | -2.00% | 553,800 |
| Apr 2, 2026 | 8.04 | 8.32 | 8.00 | 8.27 | 8.27 | 1.22% | 494,272 |
| Apr 1, 2026 | 8.09 | 8.23 | 8.02 | 8.17 | 8.17 | 3.16% | 663,625 |
| Mar 31, 2026 | 7.94 | 7.97 | 7.87 | 7.92 | 7.92 | -0.25% | 419,043 |
| Mar 30, 2026 | 7.75 | 7.94 | 7.72 | 7.94 | 7.94 | 2.45% | 449,657 |
| Mar 27, 2026 | 7.82 | 7.88 | 7.65 | 7.75 | 7.75 | -0.13% | 609,431 |
| Mar 26, 2026 | 7.93 | 7.96 | 7.76 | 7.76 | 7.76 | -2.21% | 332,570 |
| Mar 25, 2026 | 7.82 | 8.08 | 7.82 | 7.93 | 7.93 | 1.99% | 408,576 |
| Mar 24, 2026 | 8.01 | 8.01 | 7.78 | 7.78 | 7.78 | -1.46% | 386,499 |
| Mar 23, 2026 | 8.00 | 8.12 | 7.75 | 7.89 | 7.89 | -3.13% | 1,354,285 |
| Mar 20, 2026 | 8.57 | 8.57 | 8.15 | 8.15 | 8.15 | -2.92% | 697,022 |
| Mar 19, 2026 | 8.46 | 8.48 | 8.33 | 8.39 | 8.39 | -1.81% | 545,875 |
| Mar 18, 2026 | 8.78 | 8.84 | 8.54 | 8.55 | 8.55 | -3.17% | 514,103 |
| Mar 17, 2026 | 8.75 | 8.87 | 8.72 | 8.83 | 8.83 | 0.57% | 317,888 |
| Mar 16, 2026 | 8.71 | 8.85 | 8.70 | 8.78 | 8.78 | 0.69% | 194,074 |
| Mar 13, 2026 | 8.80 | 8.83 | 8.70 | 8.72 | 8.72 | -1.97% | 319,775 |
| Mar 12, 2026 | 8.91 | 8.92 | 8.81 | 8.89 | 8.78 | 0.34% | 296,920 |
| Mar 11, 2026 | 9.14 | 9.14 | 8.86 | 8.86 | 8.75 | -3.28% | 430,473 |
| Mar 10, 2026 | 9.11 | 9.27 | 9.11 | 9.16 | 9.05 | 1.44% | 305,701 |
| Mar 9, 2026 | 9.22 | 9.22 | 9.01 | 9.03 | 8.92 | -2.90% | 480,082 |
| Mar 6, 2026 | 9.40 | 9.45 | 9.25 | 9.30 | 9.18 | -0.43% | 283,298 |
| Mar 5, 2026 | 9.44 | 9.47 | 9.30 | 9.34 | 9.22 | -0.90% | 354,684 |
| Mar 4, 2026 | 9.46 | 9.52 | 9.35 | 9.43 | 9.31 | -0.32% | 333,283 |
| Mar 3, 2026 | 9.68 | 9.68 | 9.39 | 9.46 | 9.34 | -2.48% | 255,775 |
| Mar 2, 2026 | 9.80 | 9.81 | 9.64 | 9.70 | 9.58 | -1.62% | 291,035 |
| Feb 27, 2026 | 9.80 | 9.90 | 9.72 | 9.86 | 9.73 | 0.87% | 511,478 |
| Feb 26, 2026 | 9.75 | 9.81 | 9.68 | 9.77 | 9.65 | 0.51% | 226,195 |
| Feb 25, 2026 | 9.80 | 9.81 | 9.66 | 9.72 | 9.60 | -0.82% | 211,961 |
| Feb 24, 2026 | 9.83 | 9.90 | 9.69 | 9.80 | 9.68 | 0.67% | 418,347 |
| Feb 23, 2026 | 9.83 | 9.85 | 9.69 | 9.74 | 9.61 | -0.97% | 323,695 |
| Feb 20, 2026 | 9.80 | 10.00 | 9.75 | 9.83 | 9.71 | 0.61% | 431,784 |
| Feb 19, 2026 | 9.63 | 9.79 | 9.61 | 9.77 | 9.65 | 1.51% | 310,998 |
| Feb 18, 2026 | 9.82 | 9.83 | 9.57 | 9.63 | 9.51 | -1.99% | 797,737 |
| Feb 17, 2026 | 9.53 | 9.82 | 9.47 | 9.82 | 9.70 | 3.10% | 535,888 |
| Feb 16, 2026 | 9.90 | 9.91 | 9.50 | 9.53 | 9.41 | -3.74% | 470,020 |
| Feb 13, 2026 | 9.90 | 9.91 | 9.71 | 9.90 | 9.77 | 0.20% | 454,122 |
| Feb 12, 2026 | 9.86 | 9.99 | 9.56 | 9.88 | 9.75 | 0.41% | 649,308 |
| Feb 11, 2026 | 9.80 | 9.97 | 9.30 | 9.84 | 9.71 | 3.20% | 1,399,358 |