Lumi Gruppen AS (OSL:LUMI)
Norway · Delayed Price · Currency is NOK 20.00
+0.40 (2.04%)
Apr 1, 2026, 12:01 PM CET
Lumi Gruppen AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 2.04% | 15,312 |
| Mar 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 4,300 |
| Mar 27, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | - | 181 |
| Mar 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 4,100 |
| Mar 25, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -2.00% | 161 |
| Mar 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 1,305 |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 4,188 |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 1,200 |
| Mar 17, 2026 | 19.80 | 19.90 | 19.50 | 19.50 | 19.50 | -1.52% | 1,687 |
| Mar 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 12, 2026 | 20.00 | 20.40 | 19.80 | 19.80 | 19.80 | -1.00% | 9,900 |
| Mar 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 2,900 |
| Mar 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | 10,703 |
| Mar 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 112 |
| Mar 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | 191 |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,200 |
| Mar 2, 2026 | 19.90 | 19.90 | 19.30 | 19.50 | 19.50 | 1.04% | 6,556 |
| Feb 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 173 |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6,505 |
| Feb 25, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 4.71% | 6,477 |
| Feb 24, 2026 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | 1,777 |
| Feb 23, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 2.67% | 1,376 |
| 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 |