LumenRadio AB (publ) (STO:LUMEN)
Sweden · Delayed Price · Currency is SEK 50.20
+0.20 (0.40%)
Sep 4, 2026, 5:29 PM CET
LumenRadio AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 51.60 | 51.60 | 49.80 | 50.00 | 50.00 | -3.10% | 13,038 |
| Sep 2, 2026 | 50.80 | 51.60 | 50.60 | 51.60 | 51.60 | -1.15% | 5,938 |
| Sep 1, 2026 | 51.20 | 52.20 | 50.80 | 52.20 | 52.20 | 0.77% | 5,082 |
| Aug 31, 2026 | 52.00 | 53.00 | 51.00 | 51.80 | 51.80 | -0.77% | 10,080 |
| Aug 28, 2026 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | -2.25% | 6,832 |
| Aug 27, 2026 | 53.60 | 53.60 | 52.40 | 53.40 | 53.40 | -0.74% | 1,503 |
| Aug 26, 2026 | 53.80 | 53.80 | 52.80 | 53.80 | 53.80 | 1.51% | 882 |
| Aug 25, 2026 | 53.80 | 54.40 | 53.00 | 53.00 | 53.00 | -2.57% | 18,311 |
| Aug 24, 2026 | 52.40 | 54.40 | 52.40 | 54.40 | 54.40 | 2.26% | 1,573 |
| Aug 21, 2026 | 53.40 | 53.40 | 51.20 | 53.20 | 53.20 | -0.75% | 791 |
| Aug 20, 2026 | 51.20 | 55.80 | 51.20 | 53.60 | 53.60 | 3.08% | 7,079 |
| Aug 19, 2026 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 0.78% | 2,628 |
| Aug 18, 2026 | 51.80 | 52.20 | 51.60 | 51.60 | 51.60 | -2.27% | 2,082 |
| Aug 17, 2026 | 51.80 | 53.00 | 51.80 | 52.80 | 52.80 | 1.54% | 17,877 |
| Aug 14, 2026 | 52.00 | 52.80 | 51.60 | 52.00 | 52.00 | - | 4,666 |
| Aug 13, 2026 | 52.00 | 52.60 | 51.40 | 52.00 | 52.00 | -0.76% | 7,008 |
| Aug 12, 2026 | 52.60 | 52.80 | 51.60 | 52.40 | 52.40 | -0.38% | 9,537 |
| Aug 11, 2026 | 52.60 | 52.80 | 51.60 | 52.60 | 52.60 | - | 8,951 |
| Aug 10, 2026 | 53.20 | 55.00 | 52.00 | 52.60 | 52.60 | -1.13% | 9,228 |
| Aug 7, 2026 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | -0.37% | 6,001 |
| Aug 6, 2026 | 53.80 | 53.80 | 52.80 | 53.40 | 53.40 | - | 1,560 |
| Aug 5, 2026 | 52.80 | 54.00 | 52.80 | 53.40 | 53.40 | -0.74% | 5,624 |
| Aug 4, 2026 | 53.80 | 54.00 | 52.60 | 53.80 | 53.80 | 0.75% | 8,895 |
| Aug 3, 2026 | 54.00 | 54.40 | 53.20 | 53.40 | 53.40 | -1.84% | 7,208 |
| Jul 31, 2026 | 54.00 | 55.60 | 53.40 | 54.40 | 54.40 | 0.74% | 7,038 |
| Jul 30, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.75% | 3,985 |
| Jul 29, 2026 | 53.60 | 54.20 | 52.80 | 53.60 | 53.60 | - | 4,627 |
| Jul 28, 2026 | 53.80 | 54.80 | 53.00 | 53.60 | 53.60 | -2.19% | 5,728 |
| Jul 27, 2026 | 57.00 | 57.00 | 53.40 | 54.80 | 54.80 | -3.18% | 2,964 |
| 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 |