Lumito AB (publ) (NGM:LUMITO)
Sweden
· Delayed Price · Currency is SEK 4.195
+0.095 (2.32%)
At close: Mar 6, 2026
Lumito AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.32% | 16,550 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.61% | 11,992 |
| Mar 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -5.49% | 9,864 |
| Mar 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -11.52% | 46,447 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.05% | 7,724 |
| Feb 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -7.75% | 31,504 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -4.60% | 19,274 |
| Feb 25, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.55% | 6,535 |
| Feb 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 6.16% | 2,814 |
| Feb 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -9.62% | 8,123 |
| Feb 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.38% | 10,170 |
| Feb 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.36% | 1,467 |
| Feb 18, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 14.66% | 10,969 |
| Feb 17, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% | 996 |
| Feb 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.42% | 14,304 |
| Feb 13, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.06% | 14,933 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | 10,739 |
| Feb 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -3.33% | 15,170 |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -13.25% | 22,096 |
| Feb 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 10,487 |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 6,948 |
| Feb 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10,624 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5,046 |
| Feb 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 6,979 |
| Feb 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 14,714 |
| Jan 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 12,637 |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 32,933 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 52,241 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 21,839 |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 10,699 |
| Jan 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 35,388 |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 27,277 |
| Jan 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,800 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,337 |
| Jan 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | 5,314 |
| Jan 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 5,682 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | 3,736 |
| Jan 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 7,958 |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12,498 |
| Jan 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 20.00% | 48,799 |
| Jan 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 10,329 |
| Jan 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 5,345 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 50,032 |
| Jan 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,808 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 7,118 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 7,337 |
| Dec 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 28,369 |
| Dec 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 4,213 |
| Dec 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 8,978 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 19,886 |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 7,286 |
| Dec 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 6,542 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 11,062 |
| Dec 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 38,650 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 51,047 |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 29,075 |
| Dec 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,166 |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 8,384 |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 6,442 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 9,775 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | 12,361 |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 24,633 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.53% | 70,679 |
| Dec 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 28,699 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 23,948 |
| Nov 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 35,169 |
| Nov 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -34.48% | 162,531 |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | 6,973 |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -27.91% | 32,334 |
| Nov 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,246 |
| Nov 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | 3,623 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 15.38% | 4,132 |
| Nov 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 1,626 |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 731 |
| Nov 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 559 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 327 |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 2,323 |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,194 |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,831 |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 5,090 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,830 |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,808 |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 7,856 |
| Nov 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -27.12% | 9,191 |
| Oct 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -6.35% | 12,305 |
| Oct 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 26.00% | 10,180 |
| Oct 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 15,810 |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 4,710 |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7,122 |
| Oct 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 4,830 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 21.43% | 14,453 |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,865 |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 8,012 |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -20.00% | 18,849 |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -16.67% | 8,147 |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -16.67% | 8,690 |
| Oct 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 17,057 |
| Oct 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -7.32% | 9,927 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 21,907 |
| Oct 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 4,740 |