Lumo Kodit Oyj (LON:0A0E)
London · Delayed Price · Currency is GBP · Price in EUR 7.15
-0.12 (-1.67%)
At close: Jun 2, 2026
LON:0A0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.36 | 7.35 | 7.15 | 7.15 | 7.15 | -1.67% | 86,411 |
| Jun 1, 2026 | 7.44 | 7.41 | 7.26 | 7.27 | 7.27 | -2.32% | 3,643 |
| May 29, 2026 | 7.47 | 7.51 | 7.42 | 7.44 | 7.44 | 0.06% | 71,676 |
| May 28, 2026 | 7.51 | 7.51 | 7.44 | 7.44 | 7.44 | -0.87% | 1,171 |
| May 27, 2026 | 7.49 | 7.57 | 7.49 | 7.51 | 7.51 | 0.34% | 17,972 |
| May 26, 2026 | 7.54 | 7.52 | 7.47 | 7.48 | 7.48 | -0.86% | 175,866 |
| May 25, 2026 | 7.51 | 7.57 | 7.51 | 7.55 | 7.55 | 1.82% | 10,701 |
| May 22, 2026 | 7.53 | 7.51 | 7.40 | 7.41 | 7.41 | -1.40% | 93,369 |
| May 21, 2026 | 7.55 | 7.62 | 7.46 | 7.52 | 7.52 | -0.59% | 288,425 |
| May 20, 2026 | 7.37 | 7.59 | 7.34 | 7.56 | 7.56 | 2.25% | 16,058 |
| May 19, 2026 | 7.33 | 7.48 | 7.34 | 7.39 | 7.39 | 1.22% | 8,711 |
| May 18, 2026 | 7.18 | 7.33 | 7.13 | 7.31 | 7.30 | 0.84% | 23,812 |
| May 15, 2026 | 7.40 | 7.41 | 7.21 | 7.24 | 7.24 | -1.71% | 519,206 |
| May 13, 2026 | 7.43 | 7.37 | 7.28 | 7.37 | 7.37 | -0.67% | 129,405 |
| May 12, 2026 | 7.50 | 7.50 | 7.36 | 7.42 | 7.42 | -1.00% | 440,594 |
| May 11, 2026 | 7.42 | 7.54 | 7.40 | 7.50 | 7.49 | 0.54% | 12,965 |
| May 8, 2026 | 7.55 | 7.53 | 7.42 | 7.45 | 7.45 | -1.98% | 20,337 |
| May 7, 2026 | 7.59 | 7.62 | 7.35 | 7.61 | 7.60 | 0.39% | 21,792 |
| May 6, 2026 | 7.57 | 7.88 | 7.54 | 7.58 | 7.58 | -4.48% | 10,563 |
| May 5, 2026 | 7.90 | 7.98 | 7.83 | 7.93 | 7.93 | 0.19% | 139,689 |
| May 4, 2026 | 8.09 | 8.09 | 7.90 | 7.92 | 7.92 | -3.03% | 53,728 |
| Apr 30, 2026 | 8.04 | 8.18 | 8.06 | 8.16 | 8.16 | 2.22% | 32,181 |
| Apr 29, 2026 | 8.05 | 7.99 | 7.89 | 7.99 | 7.99 | -0.31% | 2,556 |
| Apr 28, 2026 | 8.00 | 8.02 | 7.92 | 8.01 | 8.01 | -0.31% | 22,254 |
| Apr 27, 2026 | 8.12 | 8.09 | 8.04 | 8.04 | 8.04 | -0.53% | 20,542 |
| Apr 24, 2026 | 8.09 | 8.08 | 8.02 | 8.08 | 8.08 | -1.85% | 49,592 |
| Apr 23, 2026 | 8.30 | 8.26 | 8.10 | 8.23 | 8.23 | 0.89% | 8,711 |
| Apr 22, 2026 | 8.15 | 8.18 | 8.05 | 8.16 | 8.16 | 0.09% | 648 |
| Apr 21, 2026 | 8.29 | 8.29 | 8.14 | 8.15 | 8.15 | -2.09% | 7,689 |
| Apr 20, 2026 | 8.38 | 8.41 | 8.32 | 8.32 | 8.32 | -2.08% | 2,421 |
| Apr 17, 2026 | 8.45 | 8.50 | 8.36 | 8.50 | 8.50 | 1.43% | 472,426 |
| Apr 16, 2026 | 8.51 | 8.51 | 8.38 | 8.38 | 8.38 | -0.53% | 11,317 |
| Apr 15, 2026 | 8.51 | 8.52 | 8.42 | 8.43 | 8.42 | -0.77% | 47,540 |
| Apr 14, 2026 | 8.42 | 8.54 | 8.35 | 8.49 | 8.49 | 2.14% | 809,258 |
| Apr 13, 2026 | 8.28 | 8.33 | 8.28 | 8.31 | 8.31 | -0.75% | 16,178 |
| Apr 10, 2026 | 8.37 | 8.44 | 8.36 | 8.38 | 8.38 | 0.28% | 20,665 |
| Apr 9, 2026 | 8.33 | 8.44 | 8.32 | 8.35 | 8.35 | -1.76% | 67,439 |
| Apr 8, 2026 | 8.38 | 8.53 | 8.42 | 8.50 | 8.50 | 4.26% | 42,267 |
| Apr 7, 2026 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -1.35% | 24,129 |
| Apr 2, 2026 | 8.02 | 8.29 | 8.02 | 8.27 | 8.27 | 1.78% | 24,416 |
| Apr 1, 2026 | 8.16 | 8.21 | 8.03 | 8.12 | 8.12 | 2.65% | 47,381 |
| Mar 31, 2026 | 7.94 | 7.96 | 7.87 | 7.91 | 7.91 | 1.29% | 65,615 |
| Mar 30, 2026 | 7.77 | 7.92 | 7.74 | 7.81 | 7.81 | -0.08% | 10,591 |
| Mar 27, 2026 | 7.82 | 7.82 | 7.69 | 7.82 | 7.82 | 0.78% | 11,146 |
| Mar 26, 2026 | 7.96 | 7.89 | 7.76 | 7.76 | 7.76 | -2.64% | 5,160 |
| Mar 25, 2026 | 7.84 | 8.07 | 7.82 | 7.97 | 7.97 | 2.05% | 504,477 |
| Mar 24, 2026 | 8.05 | 7.98 | 7.79 | 7.81 | 7.81 | -2.52% | 6,795 |
| Mar 23, 2026 | 7.99 | 8.10 | 7.76 | 8.01 | 8.01 | -2.72% | 99,668 |
| Mar 20, 2026 | 8.57 | 8.50 | 8.14 | 8.23 | 8.23 | -1.92% | 52,710 |
| Mar 19, 2026 | 8.44 | 8.47 | 8.33 | 8.39 | 8.39 | -1.78% | 12,715 |