LumenRadio AB (publ) (STO:LUMEN)
Sweden · Delayed Price · Currency is SEK 48.60
-0.45 (-0.92%)
Sep 16, 2025, 5:12 PM CET
LumenRadio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 49.05 | 49.40 | 48.40 | 48.60 | 48.60 | -0.92% | 1,353 |
| Sep 15, 2025 | 48.45 | 49.25 | 48.45 | 49.05 | 49.05 | -0.41% | 503 |
| Sep 12, 2025 | 49.35 | 49.90 | 48.50 | 49.25 | 49.25 | 1.65% | 3,108 |
| Sep 11, 2025 | 47.70 | 49.05 | 47.60 | 48.45 | 48.45 | 1.57% | 5,416 |
| Sep 10, 2025 | 47.50 | 48.30 | 47.50 | 47.70 | 47.70 | - | 1,339 |
| Sep 9, 2025 | 47.25 | 48.85 | 47.25 | 47.70 | 47.70 | 1.06% | 2,510 |
| Sep 8, 2025 | 48.05 | 49.15 | 47.20 | 47.20 | 47.20 | -1.26% | 8,351 |
| Sep 5, 2025 | 49.20 | 49.20 | 47.80 | 47.80 | 47.80 | -2.75% | 73,544 |
| Sep 4, 2025 | 50.00 | 50.00 | 49.00 | 49.15 | 49.15 | -1.70% | 2,612 |
| Sep 3, 2025 | 50.50 | 50.80 | 49.80 | 50.00 | 50.00 | -0.99% | 10,219 |
| Sep 2, 2025 | 51.50 | 51.50 | 49.80 | 50.50 | 50.50 | -1.94% | 20,095 |
| Sep 1, 2025 | 51.90 | 51.90 | 51.00 | 51.50 | 51.50 | - | 1,261 |
| Aug 29, 2025 | 52.80 | 53.50 | 51.50 | 51.50 | 51.50 | -3.74% | 36,979 |
| Aug 28, 2025 | 53.80 | 54.50 | 53.20 | 53.50 | 53.50 | -0.74% | 15,377 |
| Aug 27, 2025 | 54.90 | 55.10 | 53.80 | 53.90 | 53.90 | -3.23% | 14,208 |
| Aug 26, 2025 | 53.60 | 55.70 | 53.60 | 55.70 | 55.70 | 2.77% | 267 |
| Aug 25, 2025 | 54.00 | 55.80 | 53.70 | 54.20 | 54.20 | 0.37% | 11,976 |
| Aug 22, 2025 | 53.80 | 55.60 | 52.50 | 54.00 | 54.00 | -0.37% | 3,858 |
| Aug 21, 2025 | 54.50 | 54.90 | 53.90 | 54.20 | 54.20 | -2.34% | 2,866 |
| Aug 20, 2025 | 53.80 | 55.90 | 53.80 | 55.50 | 55.50 | 0.91% | 750 |
| Aug 19, 2025 | 53.80 | 55.20 | 53.80 | 55.00 | 55.00 | 3.38% | 6,644 |
| Aug 18, 2025 | 53.00 | 53.20 | 52.50 | 53.20 | 53.20 | -1.12% | 4,480 |
| Aug 15, 2025 | 53.00 | 53.80 | 52.50 | 53.80 | 53.80 | 2.87% | 1,939 |
| Aug 14, 2025 | 52.20 | 53.00 | 52.20 | 52.30 | 52.30 | -1.69% | 5,682 |
| Aug 13, 2025 | 54.90 | 54.90 | 52.70 | 53.20 | 53.20 | -3.27% | 5,061 |
| Aug 12, 2025 | 54.20 | 57.00 | 53.60 | 55.00 | 55.00 | 0.92% | 258,785 |
| Aug 11, 2025 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | 1.11% | 2,639 |
| Aug 8, 2025 | 53.40 | 53.90 | 52.80 | 53.90 | 53.90 | 0.56% | 1,405 |
| Aug 7, 2025 | 52.10 | 53.60 | 52.00 | 53.60 | 53.60 | 2.10% | 1,957 |
| Aug 6, 2025 | 52.90 | 52.90 | 52.10 | 52.50 | 52.50 | -0.19% | 1,058 |
| Aug 5, 2025 | 52.20 | 53.40 | 52.10 | 52.60 | 52.60 | -1.31% | 2,031 |
| Aug 4, 2025 | 53.30 | 53.30 | 52.50 | 53.30 | 53.30 | -1.48% | 2,681 |
| Aug 1, 2025 | 55.00 | 55.00 | 53.40 | 54.10 | 54.10 | - | 2,182 |
| Jul 31, 2025 | 56.20 | 56.20 | 53.10 | 54.10 | 54.10 | -3.05% | 2,919 |
| Jul 30, 2025 | 53.20 | 56.40 | 53.00 | 55.80 | 55.80 | 6.29% | 2,997 |
| Jul 29, 2025 | 54.60 | 54.90 | 52.40 | 52.50 | 52.50 | -3.85% | 6,652 |
| Jul 28, 2025 | 52.60 | 55.00 | 52.60 | 54.60 | 54.60 | 3.80% | 4,865 |
| Jul 25, 2025 | 52.70 | 52.90 | 52.00 | 52.60 | 52.60 | 0.38% | 3,970 |
| Jul 24, 2025 | 52.40 | 52.90 | 52.20 | 52.40 | 52.40 | - | 4,746 |
| Jul 23, 2025 | 56.00 | 56.00 | 52.00 | 52.40 | 52.40 | -5.92% | 4,836 |
| Jul 22, 2025 | 53.80 | 55.70 | 51.70 | 55.70 | 55.70 | 3.15% | 9,025 |
| Jul 21, 2025 | 52.50 | 54.00 | 52.00 | 54.00 | 54.00 | 3.45% | 7,980 |
| Jul 18, 2025 | 53.30 | 53.90 | 52.20 | 52.20 | 52.20 | -2.61% | 3,017 |
| Jul 17, 2025 | 53.10 | 55.00 | 51.90 | 53.60 | 53.60 | 1.52% | 2,346 |
| Jul 16, 2025 | 51.00 | 53.60 | 51.00 | 52.80 | 52.80 | 0.76% | 11,974 |
| Jul 15, 2025 | 54.90 | 54.90 | 50.00 | 52.40 | 52.40 | -12.08% | 47,591 |
| Jul 14, 2025 | 59.10 | 60.10 | 58.50 | 59.60 | 59.60 | 1.02% | 10,969 |
| Jul 11, 2025 | 60.00 | 60.10 | 59.00 | 59.00 | 59.00 | -1.34% | 7,472 |
| Jul 10, 2025 | 59.90 | 60.30 | 59.80 | 59.80 | 59.80 | - | 3,485 |
| Jul 9, 2025 | 60.30 | 60.30 | 59.50 | 59.80 | 59.80 | -0.17% | 3,419 |