Lumi Gruppen AS (OSL:LUMI)
Norway
· Delayed Price · Currency is NOK 19.60
+0.70 (3.70%)
Mar 9, 2026, 4:15 PM CET
Lumi Gruppen AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | 10,703 |
| Mar 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 112 |
| Mar 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | 191 |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,200 |
| Mar 2, 2026 | 19.90 | 19.90 | 19.30 | 19.50 | 19.50 | 1.04% | 6,556 |
| Feb 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 173 |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6,505 |
| Feb 25, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 4.71% | 6,477 |
| Feb 24, 2026 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | 1,777 |
| Feb 23, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 2.67% | 1,376 |
| Feb 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 16,300 |
| Feb 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Feb 18, 2026 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | -3.11% | 704 |
| Feb 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 16, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | 0.52% | 1,210 |
| Feb 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 12, 2026 | 18.80 | 19.60 | 18.80 | 19.20 | 19.20 | 3.78% | 17,088 |
| Feb 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,600 |
| Feb 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 998 |
| Feb 6, 2026 | 18.90 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 1,639 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | 257 |
| Feb 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 600 |
| Feb 3, 2026 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -0.54% | 314 |
| Feb 2, 2026 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | -0.54% | 841 |
| Jan 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 152 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,410 |
| Jan 27, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 6.74% | 1,073 |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 31,529 |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 5 |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | 15 |
| Jan 14, 2026 | 16.80 | 17.90 | 16.80 | 17.90 | 17.90 | 4.68% | 5,566 |
| Jan 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 6,780 |
| Jan 12, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | 300 |
| Jan 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 8, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | - | 210 |
| Jan 7, 2026 | 18.80 | 18.80 | 17.50 | 17.50 | 17.50 | -2.78% | 2,016 |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Jan 2, 2026 | 17.60 | 18.40 | 17.60 | 18.00 | 18.00 | - | 13 |
| Dec 30, 2025 | 17.10 | 18.00 | 16.40 | 18.00 | 18.00 | 2.27% | 15,676 |
| Dec 29, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | - | 1,993 |
| Dec 23, 2025 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 7.32% | 6,408 |
| Dec 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | 1,500 |
| Dec 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2,600 |
| Dec 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | 3,750 |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 15, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | - | 6,561 |
| Dec 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| 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 |