Lumi Gruppen AS (OSL:LUMI)
Norway
· Delayed Price · Currency is NOK 16.30
0.00 (0.00%)
At close: Dec 5, 2025
Lumi Gruppen AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 4, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | 1,635 |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,920 |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 1, 2025 | 16.30 | 17.30 | 16.30 | 16.50 | 16.50 | -1.79% | 5,088 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 700 |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 3,800 |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 1,300 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 24, 2025 | 16.70 | 16.70 | 15.60 | 15.60 | 15.60 | -3.11% | 2,005 |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 1 |
| Nov 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 2,123 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 11,200 |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | 18 |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | 2,700 |
| Nov 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 5,000 |
| Nov 3, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 1.23% | 790 |
| Oct 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | 5 |
| Oct 29, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 2.41% | 15,597 |
| Oct 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | 1,920 |
| Oct 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 49 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 60 |
| Oct 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 10 |
| Oct 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 14, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -5.03% | 4,656 |
| Oct 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | 3 |
| Oct 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 1,920 |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 8, 2025 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 6.02% | 7,372 |
| Oct 7, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | 0.61% | 6,720 |
| Oct 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,300 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 208 |
| Oct 1, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | - | 1,927 |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 80 |
| Sep 29, 2025 | 16.40 | 17.60 | 16.40 | 17.60 | 17.60 | 8.64% | 5,695 |
| Sep 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | 1,920 |
| Sep 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 4,500 |
| Sep 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | 50 |
| Sep 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 5 |
| Sep 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 8, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 22,762 |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 7,000 |
| Sep 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | 16,600 |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,030 |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 341 |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 1,000 |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | 215 |
| Aug 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | 7,331 |
| Aug 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | 30 |
| Aug 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2,000 |
| Aug 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2,000 |
| Aug 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | 20 |
| Aug 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 89 |
| Aug 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 687 |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | 100 |
| Aug 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 6 |
| Aug 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 6 |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 589 |
| Jul 29, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 5.84% | 5,142 |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | 227 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 270 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |