LumenRadio AB (publ) (STO:LUMEN)
Sweden · Delayed Price · Currency is SEK 56.60
+1.60 (2.91%)
Jul 24, 2026, 5:29 PM CET
LumenRadio AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 53.40 | 56.60 | 53.40 | 56.60 | 56.60 | 2.91% | 9,257 |
| Jul 23, 2026 | 54.80 | 55.40 | 52.80 | 55.00 | 55.00 | - | 1,423 |
| Jul 22, 2026 | 53.60 | 55.00 | 52.60 | 55.00 | 55.00 | 1.10% | 10,433 |
| Jul 21, 2026 | 55.80 | 55.80 | 54.00 | 54.40 | 54.40 | -2.86% | 3,511 |
| Jul 20, 2026 | 55.20 | 56.80 | 55.20 | 56.00 | 56.00 | -2.44% | 284 |
| Jul 17, 2026 | 56.20 | 57.60 | 55.00 | 57.40 | 57.40 | 0.70% | 9,292 |
| Jul 16, 2026 | 58.80 | 59.00 | 55.00 | 57.00 | 57.00 | -4.68% | 19,835 |
| Jul 15, 2026 | 61.00 | 61.00 | 57.80 | 59.80 | 59.80 | -1.97% | 5,759 |
| Jul 14, 2026 | 66.20 | 66.20 | 58.20 | 61.00 | 61.00 | -1.29% | 36,190 |
| Jul 13, 2026 | 58.80 | 61.80 | 58.80 | 61.80 | 61.80 | 2.66% | 1,166 |
| Jul 10, 2026 | 60.20 | 60.20 | 59.20 | 60.20 | 60.20 | -2.90% | 859 |
| Jul 9, 2026 | 58.80 | 62.00 | 58.80 | 62.00 | 62.00 | - | 1,711 |
| Jul 8, 2026 | 58.60 | 62.00 | 58.60 | 62.00 | 62.00 | 3.68% | 1,168 |
| Jul 7, 2026 | 59.00 | 59.80 | 57.60 | 59.80 | 59.80 | - | 4,474 |
| Jul 6, 2026 | 59.80 | 59.80 | 59.00 | 59.80 | 59.80 | -1.97% | 582 |
| Jul 3, 2026 | 59.40 | 61.00 | 59.40 | 61.00 | 61.00 | 1.67% | 5 |
| Jul 2, 2026 | 59.00 | 60.20 | 58.40 | 60.00 | 60.00 | 1.69% | 5,157 |
| Jul 1, 2026 | 59.20 | 60.60 | 59.00 | 59.00 | 59.00 | -1.01% | 819 |
| Jun 30, 2026 | 61.20 | 61.40 | 59.60 | 59.60 | 59.60 | -0.33% | 1,601 |
| Jun 29, 2026 | 59.00 | 61.40 | 59.00 | 59.80 | 59.80 | 1.01% | 1,791 |
| Jun 26, 2026 | 59.00 | 60.60 | 59.00 | 59.20 | 59.20 | -0.34% | 1,282 |
| Jun 25, 2026 | 58.40 | 61.20 | 58.40 | 59.40 | 59.40 | -0.67% | 2,084 |
| Jun 24, 2026 | 61.20 | 61.80 | 59.20 | 59.80 | 59.80 | -5.08% | 1,771 |
| Jun 23, 2026 | 59.20 | 63.00 | 59.20 | 63.00 | 63.00 | -2.78% | 212 |
| Jun 22, 2026 | 61.60 | 64.80 | 60.00 | 64.80 | 64.80 | 5.54% | 6,752 |
| Jun 18, 2026 | 61.20 | 62.00 | 61.00 | 61.40 | 61.40 | -1.60% | 2,406 |
| Jun 17, 2026 | 63.40 | 63.40 | 61.00 | 62.40 | 62.40 | -0.64% | 5,524 |
| Jun 16, 2026 | 64.80 | 64.80 | 62.20 | 62.80 | 62.80 | -1.57% | 860 |
| Jun 15, 2026 | 64.40 | 65.00 | 63.80 | 63.80 | 63.80 | - | 4,087 |
| Jun 12, 2026 | 64.40 | 65.00 | 63.20 | 63.80 | 63.80 | -0.93% | 8,126 |
| Jun 11, 2026 | 65.00 | 66.20 | 63.60 | 64.40 | 64.40 | -0.92% | 2,627 |
| Jun 10, 2026 | 64.60 | 65.00 | 64.00 | 65.00 | 65.00 | - | 5,724 |
| Jun 9, 2026 | 65.00 | 65.00 | 64.20 | 65.00 | 65.00 | -2.99% | 10,277 |
| Jun 8, 2026 | 65.60 | 68.00 | 65.60 | 67.00 | 67.00 | 0.30% | 11,148 |
| Jun 5, 2026 | 66.80 | 67.00 | 65.60 | 66.80 | 66.80 | -0.30% | 9,230 |
| Jun 4, 2026 | 65.80 | 67.00 | 65.80 | 67.00 | 67.00 | -0.89% | 3,311 |
| Jun 3, 2026 | 68.00 | 69.40 | 66.20 | 67.60 | 67.60 | - | 6,976 |
| Jun 2, 2026 | 68.40 | 69.80 | 65.80 | 67.60 | 67.60 | 1.81% | 5,872 |
| Jun 1, 2026 | 67.00 | 68.40 | 65.40 | 66.40 | 66.40 | -1.19% | 3,500 |
| May 29, 2026 | 68.40 | 68.60 | 67.20 | 67.20 | 67.20 | -2.04% | 6,271 |
| May 28, 2026 | 67.00 | 68.60 | 67.00 | 68.60 | 68.60 | 0.88% | 2,542 |
| May 27, 2026 | 66.20 | 68.40 | 66.20 | 68.00 | 68.00 | 0.89% | 2,930 |
| May 26, 2026 | 68.60 | 68.60 | 65.40 | 67.40 | 67.40 | -0.59% | 2,969 |
| May 25, 2026 | 66.80 | 68.40 | 66.20 | 67.80 | 67.80 | - | 6,112 |
| 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 |