LumenRadio AB (publ) (STO:LUMEN)
Sweden · Delayed Price · Currency is SEK 34.60
-1.00 (-2.81%)
Nov 6, 2026, 5:29 PM CET
LumenRadio AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 36.80 | 37.80 | 34.50 | 34.60 | 34.60 | -2.81% | 130,748 |
| Nov 5, 2026 | 38.20 | 38.70 | 34.30 | 35.60 | 35.60 | -6.32% | 367,819 |
| Nov 4, 2026 | 41.20 | 41.30 | 35.50 | 38.00 | 38.00 | -20.50% | 627,408 |
| Nov 3, 2026 | 48.00 | 48.10 | 46.70 | 47.80 | 47.80 | 0.42% | 5,368 |
| Nov 2, 2026 | 47.00 | 48.40 | 46.10 | 47.60 | 47.60 | 1.49% | 5,809 |
| Oct 30, 2026 | 47.60 | 48.90 | 46.90 | 46.90 | 46.90 | -1.47% | 3,219 |
| Oct 29, 2026 | 46.90 | 48.60 | 46.90 | 47.60 | 47.60 | 1.28% | 13,642 |
| Oct 28, 2026 | 47.40 | 47.50 | 46.60 | 47.00 | 47.00 | -0.84% | 9,648 |
| Oct 27, 2026 | 48.60 | 49.20 | 47.30 | 47.40 | 47.40 | -0.42% | 16,731 |
| Oct 26, 2026 | 46.50 | 49.10 | 46.50 | 47.60 | 47.60 | 1.28% | 5,165 |
| Oct 23, 2026 | 48.50 | 48.50 | 46.40 | 47.00 | 47.00 | -2.69% | 9,822 |
| Oct 22, 2026 | 50.00 | 50.00 | 46.50 | 48.30 | 48.30 | -3.40% | 29,975 |
| Oct 21, 2026 | 47.80 | 50.00 | 47.20 | 50.00 | 50.00 | 2.67% | 16,024 |
| Oct 20, 2026 | 49.60 | 49.80 | 47.40 | 48.70 | 48.70 | -0.20% | 6,608 |
| Oct 19, 2026 | 49.90 | 49.90 | 48.10 | 48.80 | 48.80 | -1.81% | 2,176 |
| Oct 16, 2026 | 48.90 | 50.00 | 48.90 | 49.70 | 49.70 | 1.64% | 1,503 |
| Oct 15, 2026 | 49.10 | 49.40 | 48.30 | 48.90 | 48.90 | -1.61% | 8,112 |
| Oct 14, 2026 | 50.00 | 50.00 | 49.50 | 49.70 | 49.70 | -1.39% | 6,987 |
| Oct 13, 2026 | 51.00 | 52.00 | 49.90 | 50.40 | 50.40 | -1.56% | 224,228 |
| Oct 12, 2026 | 51.40 | 52.20 | 50.40 | 51.20 | 51.20 | - | 7,877 |
| Oct 9, 2026 | 50.20 | 52.40 | 50.20 | 51.20 | 51.20 | 0.39% | 1,268 |
| Oct 8, 2026 | 52.00 | 52.00 | 50.80 | 51.00 | 51.00 | 0.39% | 8,479 |
| Oct 7, 2026 | 51.80 | 52.00 | 50.00 | 50.80 | 50.80 | 2.42% | 14,655 |
| Oct 6, 2026 | 51.80 | 53.00 | 49.00 | 49.60 | 49.60 | -4.25% | 17,315 |
| Oct 5, 2026 | 50.20 | 51.80 | 50.00 | 51.80 | 51.80 | 0.78% | 1,695 |
| Oct 2, 2026 | 51.40 | 53.00 | 50.40 | 51.40 | 51.40 | 0.78% | 3,885 |
| Oct 1, 2026 | 50.00 | 52.40 | 50.00 | 51.00 | 51.00 | -1.16% | 6,888 |
| Sep 30, 2026 | 51.80 | 51.80 | 50.80 | 51.60 | 51.60 | -0.77% | 2,122 |
| Sep 29, 2026 | 48.60 | 52.80 | 48.60 | 52.00 | 52.00 | 3.17% | 4,344 |
| Sep 28, 2026 | 51.20 | 51.20 | 48.70 | 50.40 | 50.40 | -0.79% | 9,007 |
| Sep 25, 2026 | 50.00 | 50.80 | 49.90 | 50.80 | 50.80 | 0.40% | 1,952 |
| Sep 24, 2026 | 50.00 | 51.00 | 49.60 | 50.60 | 50.60 | - | 2,416 |
| Sep 23, 2026 | 50.80 | 50.80 | 49.90 | 50.60 | 50.60 | -0.78% | 1,838 |
| Sep 22, 2026 | 51.20 | 51.60 | 50.80 | 51.00 | 51.00 | -3.04% | 5,026 |
| Sep 21, 2026 | 53.80 | 53.80 | 51.80 | 52.60 | 52.60 | 1.15% | 12,146 |
| Sep 18, 2026 | 53.80 | 53.80 | 51.00 | 52.00 | 52.00 | -1.89% | 21,238 |
| Sep 17, 2026 | 52.00 | 53.00 | 51.40 | 53.00 | 53.00 | 1.92% | 28,732 |
| Sep 16, 2026 | 50.60 | 52.60 | 50.60 | 52.00 | 52.00 | 0.39% | 11,131 |
| Sep 15, 2026 | 51.40 | 52.60 | 50.20 | 51.80 | 51.80 | 0.39% | 16,270 |
| Sep 14, 2026 | 49.10 | 51.60 | 49.00 | 51.60 | 51.60 | 3.41% | 10,453 |
| Sep 11, 2026 | 47.30 | 50.40 | 47.10 | 49.90 | 49.90 | 5.50% | 56,316 |
| Sep 10, 2026 | 47.90 | 49.00 | 47.00 | 47.30 | 47.30 | -3.86% | 115,465 |
| Sep 9, 2026 | 47.90 | 51.20 | 46.90 | 49.20 | 49.20 | 2.29% | 32,013 |
| Sep 8, 2026 | 49.40 | 51.20 | 47.70 | 48.10 | 48.10 | -1.84% | 24,979 |
| Sep 7, 2026 | 50.00 | 50.20 | 48.40 | 49.00 | 49.00 | -2.39% | 9,834 |
| Sep 4, 2026 | 50.00 | 50.40 | 49.20 | 50.20 | 50.20 | 0.40% | 4,929 |
| Sep 3, 2026 | 51.60 | 51.60 | 49.80 | 50.00 | 50.00 | -3.10% | 13,252 |
| 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 |