Lumi Gruppen AS (OSL:LUMI)
Norway · Delayed Price · Currency is NOK 19.20
+0.50 (2.67%)
Feb 23, 2026, 3:50 PM CET
Lumi Gruppen AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 16,300 |
| Feb 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Feb 18, 2026 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | -3.11% | 704 |
| Feb 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 16, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | 0.52% | 1,210 |
| Feb 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 12, 2026 | 18.80 | 19.60 | 18.80 | 19.20 | 19.20 | 3.78% | 17,088 |
| Feb 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,600 |
| Feb 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 998 |
| Feb 6, 2026 | 18.90 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 1,639 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | 257 |
| Feb 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 600 |
| Feb 3, 2026 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -0.54% | 314 |
| Feb 2, 2026 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | -0.54% | 841 |
| Jan 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 152 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,410 |
| Jan 27, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 6.74% | 1,073 |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 31,529 |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 5 |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | 15 |
| Jan 14, 2026 | 16.80 | 17.90 | 16.80 | 17.90 | 17.90 | 4.68% | 5,566 |
| Jan 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 6,780 |
| Jan 12, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | 300 |
| Jan 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 8, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | - | 210 |
| Jan 7, 2026 | 18.80 | 18.80 | 17.50 | 17.50 | 17.50 | -2.78% | 2,016 |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Jan 2, 2026 | 17.60 | 18.40 | 17.60 | 18.00 | 18.00 | - | 13 |
| Dec 30, 2025 | 17.10 | 18.00 | 16.40 | 18.00 | 18.00 | 2.27% | 15,676 |
| Dec 29, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | - | 1,993 |
| Dec 23, 2025 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 7.32% | 6,408 |
| Dec 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | 1,500 |
| Dec 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2,600 |
| Dec 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | 3,750 |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 15, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | - | 6,561 |
| Dec 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |