Lumi Gruppen AS (OSL:LUMI)
Norway · Delayed Price · Currency is NOK 19.00
0.00 (0.00%)
Jun 2, 2026, 3:49 PM CET
Lumi Gruppen AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,447 |
| Jun 1, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 541 |
| May 29, 2026 | 20.20 | 20.20 | 19.10 | 19.20 | 19.20 | -2.04% | 5,321 |
| May 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 500 |
| May 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 15 |
| May 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1,980 |
| May 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 20 |
| May 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 9,541 |
| May 20, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -0.50% | 1,390 |
| May 19, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 5.26% | 19,196 |
| May 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,508 |
| May 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| May 11, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 3,174 |
| May 8, 2026 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | -2.50% | 6,785 |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,980 |
| May 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 20 |
| May 4, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | 3,463 |
| Apr 30, 2026 | 22.60 | 22.60 | 19.80 | 19.80 | 19.80 | -2.94% | 2,980 |
| Apr 29, 2026 | 19.50 | 22.60 | 19.50 | 20.40 | 20.40 | 10.27% | 3,657 |
| Apr 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,512 |
| Apr 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 2,500 |
| Apr 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | 52 |
| Apr 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,075 |
| Apr 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | 13 |
| Apr 15, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 3.74% | 1,702 |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | 1,200 |
| Apr 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Apr 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Apr 9, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.53% | 2,400 |
| Apr 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 4 |
| Apr 7, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 5,207 |
| 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 |