LumenRadio AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	57.40	57.40	56.90	56.90	-	-1.56%	530
Feb 9, 2026	61.60	61.60	57.00	57.80	57.80	-6.17%	5,142
Feb 6, 2026	60.50	62.90	58.90	61.60	61.60	-0.65%	3,689
Feb 5, 2026	63.40	64.00	60.70	62.00	62.00	-2.36%	4,227
Feb 4, 2026	62.20	64.70	62.20	63.50	63.50	0.95%	828
Feb 3, 2026	65.20	65.80	61.80	62.90	62.90	-3.38%	3,305
Feb 2, 2026	65.20	66.00	64.00	65.10	65.10	-1.06%	2,192
Jan 30, 2026	65.80	65.80	61.60	65.80	65.80	-0.30%	4,413
Jan 29, 2026	68.50	68.50	66.00	66.00	66.00	-1.79%	2,855
Jan 28, 2026	67.60	67.90	66.90	67.20	67.20	1.51%	5,019
Jan 27, 2026	66.50	68.70	64.20	66.20	66.20	0.46%	94,710
Jan 26, 2026	63.90	67.40	63.20	65.90	65.90	4.60%	5,142
Jan 23, 2026	63.90	64.20	63.00	63.00	63.00	-	1,695
Jan 22, 2026	63.30	64.00	63.00	63.00	63.00	-0.32%	11,135
Jan 21, 2026	63.30	63.30	62.70	63.20	63.20	-0.32%	45,514
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