LumenRadio AB (publ) (STO:LUMEN)
Sweden · Delayed Price · Currency is SEK 67.80
0.00 (0.00%)
May 25, 2026, 5:29 PM CET
LumenRadio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 66.80 | 68.40 | 66.60 | 67.00 | - | -1.18% | 1,518 |
| May 22, 2026 | 68.20 | 68.20 | 66.60 | 67.80 | 67.80 | -0.29% | 3,374 |
| May 21, 2026 | 67.80 | 68.40 | 67.00 | 68.00 | 68.00 | 0.89% | 4,018 |
| May 20, 2026 | 69.20 | 69.20 | 65.80 | 67.40 | 67.40 | -2.88% | 5,487 |
| May 19, 2026 | 69.20 | 69.60 | 66.00 | 69.40 | 69.40 | 0.58% | 8,450 |
| May 18, 2026 | 69.00 | 69.40 | 67.00 | 69.00 | 69.00 | 0.29% | 4,670 |
| May 15, 2026 | 67.60 | 68.80 | 67.20 | 68.80 | 68.80 | 2.08% | 3,763 |
| May 13, 2026 | 69.80 | 69.80 | 66.20 | 67.40 | 67.40 | -3.16% | 2,891 |
| May 12, 2026 | 71.40 | 71.40 | 68.40 | 69.60 | 69.60 | -2.52% | 2,219 |
| May 11, 2026 | 66.80 | 71.60 | 66.00 | 71.40 | 71.40 | 6.57% | 16,602 |
| May 8, 2026 | 63.40 | 67.40 | 63.00 | 67.00 | 67.00 | 0.90% | 4,032 |
| May 7, 2026 | 66.40 | 66.40 | 65.00 | 66.40 | 66.40 | -0.30% | 4,917 |
| May 6, 2026 | 65.20 | 66.80 | 64.40 | 66.60 | 66.60 | 1.83% | 6,308 |
| May 5, 2026 | 66.80 | 66.80 | 64.40 | 65.40 | 65.40 | -2.10% | 9,935 |
| May 4, 2026 | 65.40 | 67.00 | 63.20 | 66.80 | 66.80 | 1.83% | 10,134 |
| Apr 30, 2026 | 65.00 | 65.60 | 64.00 | 65.60 | 65.60 | -0.30% | 2,055 |
| Apr 29, 2026 | 69.40 | 69.40 | 65.00 | 65.80 | 65.80 | -1.50% | 1,730 |
| Apr 28, 2026 | 67.60 | 67.60 | 64.00 | 66.80 | 66.80 | -1.18% | 4,028 |
| Apr 27, 2026 | 66.80 | 67.60 | 65.20 | 67.60 | 67.60 | 1.50% | 14,069 |
| Apr 24, 2026 | 63.20 | 67.60 | 61.20 | 66.60 | 66.60 | 7.07% | 16,450 |
| Apr 23, 2026 | 69.20 | 69.20 | 60.80 | 62.20 | 62.20 | -2.81% | 12,941 |
| Apr 22, 2026 | 62.40 | 64.40 | 61.60 | 64.00 | 64.00 | 2.24% | 2,430 |
| Apr 21, 2026 | 62.40 | 62.80 | 61.20 | 62.60 | 62.60 | -1.57% | 1,991 |
| Apr 20, 2026 | 62.20 | 63.60 | 61.80 | 63.60 | 63.60 | 2.25% | 3,772 |
| Apr 17, 2026 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | 2.30% | 1,724 |
| Apr 16, 2026 | 60.40 | 60.80 | 60.20 | 60.80 | 60.80 | -0.98% | 2,644 |
| Apr 15, 2026 | 62.80 | 63.00 | 60.60 | 61.40 | 61.40 | -0.32% | 691 |
| Apr 14, 2026 | 62.00 | 62.00 | 60.00 | 61.60 | 61.60 | -0.65% | 2,441 |
| Apr 13, 2026 | 61.60 | 62.80 | 60.40 | 62.00 | 62.00 | 1.97% | 10,360 |
| Apr 10, 2026 | 61.20 | 66.80 | 58.80 | 60.80 | 60.80 | -0.65% | 270 |
| Apr 9, 2026 | 59.00 | 61.20 | 59.00 | 61.20 | 61.20 | 0.99% | 1,918 |
| Apr 8, 2026 | 58.40 | 61.20 | 57.60 | 60.60 | 60.60 | 1.00% | 2,971 |
| Apr 7, 2026 | 58.00 | 62.00 | 57.60 | 60.00 | 60.00 | 1.69% | 8,190 |
| Apr 1, 2026 | 60.20 | 60.20 | 57.80 | 59.00 | 59.00 | -3.12% | 5,499 |
| Mar 31, 2026 | 59.80 | 60.90 | 59.10 | 60.90 | 60.90 | 1.84% | 2,504 |
| Mar 30, 2026 | 58.80 | 59.90 | 56.50 | 59.80 | 59.80 | 1.70% | 7,774 |
| Mar 27, 2026 | 57.20 | 59.50 | 55.70 | 58.80 | 58.80 | 0.68% | 3,197 |
| Mar 26, 2026 | 59.80 | 59.80 | 57.20 | 58.40 | 58.40 | -0.85% | 705 |
| Mar 25, 2026 | 58.00 | 59.90 | 57.30 | 58.90 | 58.90 | 3.33% | 7,561 |
| Mar 24, 2026 | 54.60 | 57.00 | 54.00 | 57.00 | 57.00 | 4.01% | 3,364 |
| Mar 23, 2026 | 54.00 | 58.00 | 54.00 | 54.80 | 54.80 | -1.97% | 8,271 |
| Mar 20, 2026 | 61.70 | 61.70 | 55.00 | 55.90 | 55.90 | -3.62% | 15,036 |
| Mar 19, 2026 | 53.60 | 62.00 | 53.50 | 58.00 | 58.00 | 7.41% | 5,175 |
| Mar 18, 2026 | 54.30 | 57.60 | 53.90 | 54.00 | 54.00 | -2.17% | 856 |
| Mar 17, 2026 | 53.80 | 55.20 | 53.70 | 55.20 | 55.20 | 0.55% | 1,855 |
| Mar 16, 2026 | 57.20 | 57.20 | 53.80 | 54.90 | 54.90 | -2.31% | 1,043 |
| Mar 13, 2026 | 57.00 | 57.00 | 54.00 | 56.20 | 56.20 | -1.40% | 1,911 |
| Mar 12, 2026 | 55.10 | 57.80 | 55.10 | 57.00 | 57.00 | -1.21% | 1,287 |
| Mar 11, 2026 | 55.30 | 57.70 | 54.60 | 57.70 | 57.70 | 2.49% | 306 |
| Mar 10, 2026 | 56.00 | 56.40 | 54.10 | 56.30 | 56.30 | 1.81% | 2,216 |