Lumi Gruppen AS (OSL:LUMI)
Norway · Delayed Price · Currency is NOK 16.30
0.00 (0.00%)
Jul 30, 2025, 3:08 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 589 |
| Jul 29, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 5.84% | 5,142 |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | 227 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 270 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 18, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 8,371 |
| Jul 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jul 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 5,359 |
| Jul 15, 2025 | 15.50 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 14,739 |
| Jul 14, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | 6,260 |
| Jul 11, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 3.33% | 8,409 |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 208 |
| Jul 9, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 4.03% | 763,001 |
| Jul 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 3, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | 15,019 |
| Jul 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 1, 2025 | 14.60 | 15.00 | 14.50 | 15.00 | 15.00 | 2.74% | 2,443 |
| Jun 30, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -2.01% | 4,032 |
| Jun 27, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 3.47% | 8,893 |
| Jun 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 1,940 |
| Jun 25, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 1,052 |
| Jun 24, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 2.82% | 15,241 |
| Jun 23, 2025 | 14.50 | 14.50 | 13.90 | 14.20 | 14.20 | -0.70% | 15,311 |
| Jun 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 42 |
| Jun 19, 2025 | 14.50 | 14.70 | 14.20 | 14.70 | 14.70 | -2.00% | 4,243 |
| Jun 18, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 2.04% | 4,698 |
| Jun 17, 2025 | 14.20 | 14.80 | 14.20 | 14.70 | 14.70 | 3.52% | 9,556 |
| Jun 16, 2025 | 14.00 | 14.20 | 13.70 | 14.20 | 14.20 | 2.16% | 29,108 |
| Jun 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 11, 2025 | 13.40 | 14.50 | 13.40 | 13.90 | 13.90 | - | 21,228 |
| Jun 10, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 6,212 |
| Jun 6, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | - | 3,452 |
| Jun 5, 2025 | 13.50 | 14.50 | 13.40 | 13.50 | 13.50 | 2.27% | 3,155,402 |
| Jun 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 127 |
| Jun 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 46 |
| May 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 332 |
| May 28, 2025 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 2.26% | 1,254 |
| May 27, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -4.32% | 2 |
| May 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 356 |
| May 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 215 |
| May 22, 2025 | 13.20 | 14.00 | 13.10 | 13.50 | 13.50 | - | 8,505 |
| May 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 44 |
| May 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | 1,619 |