LumenRadio AB (publ) (STO:LUMEN)
Sweden · Delayed Price · Currency is SEK 63.10
-0.30 (-0.47%)
Jan 21, 2026, 1:54 PM CET
LumenRadio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 63.30 | 63.30 | 62.70 | 63.00 | - | -0.63% | 3,002 |
| Jan 20, 2026 | 59.20 | 64.70 | 59.20 | 63.40 | 63.40 | 5.14% | 10,641 |
| Jan 19, 2026 | 59.90 | 60.30 | 59.80 | 60.30 | 60.30 | -0.33% | 11,471 |
| Jan 16, 2026 | 60.60 | 60.60 | 59.70 | 60.50 | 60.50 | - | 53,998 |
| Jan 15, 2026 | 61.30 | 61.30 | 60.00 | 60.50 | 60.50 | -1.31% | 4,137 |
| Jan 14, 2026 | 62.70 | 62.70 | 60.80 | 61.30 | 61.30 | -1.61% | 2,370 |
| Jan 13, 2026 | 62.00 | 62.30 | 60.50 | 62.30 | 62.30 | 0.97% | 4,326 |
| Jan 12, 2026 | 59.80 | 63.10 | 59.10 | 61.70 | 61.70 | 3.01% | 16,112 |
| Jan 9, 2026 | 60.10 | 61.00 | 59.10 | 59.90 | 59.90 | -1.80% | 4,105 |
| Jan 8, 2026 | 61.70 | 61.70 | 59.40 | 61.00 | 61.00 | -1.13% | 9,899 |
| Jan 7, 2026 | 58.10 | 67.40 | 58.10 | 61.70 | 61.70 | 4.58% | 14,858 |
| Jan 5, 2026 | 58.20 | 59.40 | 57.60 | 59.00 | 59.00 | 3.51% | 4,314 |
| Jan 2, 2026 | 58.10 | 58.10 | 56.00 | 57.00 | 57.00 | -0.18% | 1,525 |
| Dec 30, 2025 | 56.50 | 57.10 | 55.70 | 57.10 | 57.10 | 0.71% | 6,254 |
| Dec 29, 2025 | 55.10 | 57.50 | 55.10 | 56.70 | 56.70 | 1.25% | 16,050 |
| Dec 23, 2025 | 54.90 | 56.00 | 54.60 | 56.00 | 56.00 | 3.13% | 12,457 |
| Dec 22, 2025 | 54.30 | 55.00 | 53.60 | 54.30 | 54.30 | 0.56% | 3,220 |
| Dec 19, 2025 | 55.20 | 55.30 | 53.70 | 54.00 | 54.00 | -1.64% | 2,635 |
| Dec 18, 2025 | 54.40 | 54.90 | 53.00 | 54.90 | 54.90 | 0.73% | 7,926 |
| Dec 17, 2025 | 55.00 | 55.40 | 53.20 | 54.50 | 54.50 | -3.54% | 8,292 |
| Dec 16, 2025 | 56.40 | 56.50 | 55.10 | 56.50 | 56.50 | -0.18% | 4,138 |
| Dec 15, 2025 | 56.10 | 56.80 | 55.00 | 56.60 | 56.60 | 0.71% | 15,320 |
| Dec 12, 2025 | 53.00 | 56.60 | 51.50 | 56.20 | 56.20 | 6.24% | 45,586 |
| Dec 11, 2025 | 53.30 | 53.30 | 52.30 | 52.90 | 52.90 | 0.19% | 2,858 |
| Dec 10, 2025 | 53.20 | 53.20 | 52.20 | 52.80 | 52.80 | - | 4,530 |
| Dec 9, 2025 | 54.60 | 54.60 | 52.60 | 52.80 | 52.80 | -2.22% | 3,818 |
| Dec 8, 2025 | 53.40 | 54.10 | 52.90 | 54.00 | 54.00 | 1.69% | 3,113 |
| Dec 5, 2025 | 56.00 | 56.00 | 52.90 | 53.10 | 53.10 | -4.67% | 2,463 |
| Dec 4, 2025 | 55.80 | 55.80 | 55.10 | 55.70 | 55.70 | -0.54% | 314 |
| Dec 3, 2025 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 3.51% | 1,924 |
| Dec 2, 2025 | 54.90 | 54.90 | 54.10 | 54.10 | 54.10 | -1.46% | 300 |
| Dec 1, 2025 | 54.40 | 54.90 | 53.90 | 54.90 | 54.90 | 3.00% | 3,486 |
| Nov 28, 2025 | 52.20 | 53.30 | 52.20 | 53.30 | 53.30 | 1.14% | 2,347 |
| Nov 27, 2025 | 54.40 | 54.40 | 52.50 | 52.70 | 52.70 | -0.38% | 5,282 |
| Nov 26, 2025 | 52.90 | 53.40 | 52.90 | 52.90 | 52.90 | - | 3,419 |
| Nov 25, 2025 | 53.80 | 54.90 | 52.90 | 52.90 | 52.90 | -1.86% | 4,779 |
| Nov 24, 2025 | 53.00 | 54.90 | 52.50 | 53.90 | 53.90 | 1.32% | 4,680 |
| Nov 21, 2025 | 52.40 | 53.40 | 52.40 | 53.20 | 53.20 | -2.39% | 3,241 |
| Nov 20, 2025 | 52.80 | 54.90 | 52.20 | 54.50 | 54.50 | 3.22% | 2,742 |
| Nov 19, 2025 | 53.10 | 53.10 | 52.80 | 52.80 | 52.80 | -0.38% | 3,181 |
| Nov 18, 2025 | 54.60 | 54.60 | 52.30 | 53.00 | 53.00 | -2.93% | 4,250 |
| Nov 17, 2025 | 53.80 | 55.40 | 53.80 | 54.60 | 54.60 | 1.49% | 1,089 |
| Nov 14, 2025 | 53.30 | 54.80 | 52.90 | 53.80 | 53.80 | 1.51% | 15,518 |
| Nov 13, 2025 | 54.40 | 55.60 | 53.00 | 53.00 | 53.00 | -3.46% | 6,551 |
| Nov 12, 2025 | 54.50 | 56.10 | 54.50 | 54.90 | 54.90 | - | 13,344 |
| Nov 11, 2025 | 53.10 | 54.90 | 53.00 | 54.90 | 54.90 | 2.04% | 3,900 |
| Nov 10, 2025 | 53.00 | 56.90 | 53.00 | 53.80 | 53.80 | 1.51% | 1,675 |
| Nov 7, 2025 | 53.00 | 54.50 | 53.00 | 53.00 | 53.00 | - | 5,479 |
| Nov 6, 2025 | 52.20 | 54.70 | 52.20 | 53.00 | 53.00 | 1.53% | 5,724 |
| Nov 5, 2025 | 52.20 | 53.60 | 51.20 | 52.20 | 52.20 | -1.51% | 11,349 |