LumenRadio AB (publ) (STO:LUMEN)
Sweden
· Delayed Price · Currency is SEK 55.30
-1.90 (-3.32%)
At close: Mar 9, 2026
LumenRadio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.10 | 56.40 | 52.80 | 55.30 | 55.30 | -3.32% | 3,300 |
| Mar 6, 2026 | 58.60 | 60.60 | 55.20 | 57.20 | 57.20 | -2.39% | 3,436 |
| Mar 5, 2026 | 56.80 | 60.00 | 56.60 | 58.60 | 58.60 | 3.35% | 3,762 |
| Mar 4, 2026 | 57.00 | 62.30 | 55.20 | 56.70 | 56.70 | -5.03% | 2,938 |
| Mar 3, 2026 | 55.50 | 59.70 | 55.50 | 59.70 | 59.70 | -0.67% | 2,496 |
| Mar 2, 2026 | 60.90 | 60.90 | 55.90 | 60.10 | 60.10 | -2.91% | 1,389 |
| Feb 27, 2026 | 56.10 | 63.80 | 55.00 | 61.90 | 61.90 | 6.72% | 11,026 |
| Feb 26, 2026 | 55.50 | 61.80 | 51.10 | 58.00 | 58.00 | 3.20% | 10,495 |
| Feb 25, 2026 | 56.30 | 56.30 | 53.60 | 56.20 | 56.20 | -1.23% | 168 |
| Feb 24, 2026 | 54.60 | 58.50 | 54.60 | 56.90 | 56.90 | 3.45% | 1,760 |
| Feb 23, 2026 | 55.10 | 55.50 | 52.80 | 55.00 | 55.00 | 1.29% | 1,058 |
| Feb 20, 2026 | 54.00 | 55.20 | 54.00 | 54.30 | 54.30 | 0.56% | 217 |
| Feb 19, 2026 | 51.00 | 55.10 | 50.80 | 54.00 | 54.00 | 5.88% | 5,948 |
| Feb 18, 2026 | 55.60 | 55.60 | 51.00 | 51.00 | 51.00 | -1.73% | 1,772 |
| Feb 17, 2026 | 52.50 | 52.70 | 51.90 | 51.90 | 51.90 | -2.26% | 969 |
| Feb 16, 2026 | 53.10 | 53.70 | 52.50 | 53.10 | 53.10 | -2.57% | 1,388 |
| Feb 13, 2026 | 53.80 | 54.50 | 52.40 | 54.50 | 54.50 | 0.37% | 6,267 |
| Feb 12, 2026 | 54.80 | 54.80 | 53.10 | 54.30 | 54.30 | -1.27% | 4,223 |
| Feb 11, 2026 | 57.80 | 57.80 | 55.00 | 55.00 | 55.00 | -4.51% | 3,504 |
| Feb 10, 2026 | 57.40 | 57.60 | 56.90 | 57.60 | 57.60 | -0.35% | 800 |
| Feb 9, 2026 | 61.60 | 61.60 | 57.00 | 57.80 | 57.80 | -6.17% | 5,142 |
| Feb 6, 2026 | 60.50 | 62.90 | 58.90 | 61.60 | 61.60 | -0.65% | 3,689 |
| Feb 5, 2026 | 63.40 | 64.00 | 60.70 | 62.00 | 62.00 | -2.36% | 4,227 |
| Feb 4, 2026 | 62.20 | 64.70 | 62.20 | 63.50 | 63.50 | 0.95% | 828 |
| Feb 3, 2026 | 65.20 | 65.80 | 61.80 | 62.90 | 62.90 | -3.38% | 3,305 |
| Feb 2, 2026 | 65.20 | 66.00 | 64.00 | 65.10 | 65.10 | -1.06% | 2,192 |
| Jan 30, 2026 | 65.80 | 65.80 | 61.60 | 65.80 | 65.80 | -0.30% | 4,413 |
| Jan 29, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -1.79% | 2,855 |
| Jan 28, 2026 | 67.60 | 67.90 | 66.90 | 67.20 | 67.20 | 1.51% | 5,019 |
| Jan 27, 2026 | 66.50 | 68.70 | 64.20 | 66.20 | 66.20 | 0.46% | 94,710 |
| Jan 26, 2026 | 63.90 | 67.40 | 63.20 | 65.90 | 65.90 | 4.60% | 5,142 |
| Jan 23, 2026 | 63.90 | 64.20 | 63.00 | 63.00 | 63.00 | - | 1,695 |
| Jan 22, 2026 | 63.30 | 64.00 | 63.00 | 63.00 | 63.00 | -0.32% | 11,135 |
| Jan 21, 2026 | 63.30 | 63.30 | 62.70 | 63.20 | 63.20 | -0.32% | 45,514 |
| Jan 20, 2026 | 59.20 | 64.70 | 59.20 | 63.40 | 63.40 | 5.14% | 10,641 |
| Jan 19, 2026 | 59.90 | 60.30 | 59.80 | 60.30 | 60.30 | -0.33% | 11,471 |
| Jan 16, 2026 | 60.60 | 60.60 | 59.70 | 60.50 | 60.50 | - | 53,998 |
| Jan 15, 2026 | 61.30 | 61.30 | 60.00 | 60.50 | 60.50 | -1.31% | 4,137 |
| Jan 14, 2026 | 62.70 | 62.70 | 60.80 | 61.30 | 61.30 | -1.61% | 2,370 |
| Jan 13, 2026 | 62.00 | 62.30 | 60.50 | 62.30 | 62.30 | 0.97% | 4,326 |
| Jan 12, 2026 | 59.80 | 63.10 | 59.10 | 61.70 | 61.70 | 3.01% | 16,112 |
| Jan 9, 2026 | 60.10 | 61.00 | 59.10 | 59.90 | 59.90 | -1.80% | 4,105 |
| Jan 8, 2026 | 61.70 | 61.70 | 59.40 | 61.00 | 61.00 | -1.13% | 9,899 |
| Jan 7, 2026 | 58.10 | 67.40 | 58.10 | 61.70 | 61.70 | 4.58% | 14,858 |
| Jan 5, 2026 | 58.20 | 59.40 | 57.60 | 59.00 | 59.00 | 3.51% | 4,314 |
| Jan 2, 2026 | 58.10 | 58.10 | 56.00 | 57.00 | 57.00 | -0.18% | 1,525 |
| Dec 30, 2025 | 56.50 | 57.10 | 55.70 | 57.10 | 57.10 | 0.71% | 6,254 |
| Dec 29, 2025 | 55.10 | 57.50 | 55.10 | 56.70 | 56.70 | 1.25% | 16,050 |
| Dec 23, 2025 | 54.90 | 56.00 | 54.60 | 56.00 | 56.00 | 3.13% | 12,457 |
| Dec 22, 2025 | 54.30 | 55.00 | 53.60 | 54.30 | 54.30 | 0.56% | 3,220 |
| Dec 19, 2025 | 55.20 | 55.30 | 53.70 | 54.00 | 54.00 | -1.64% | 2,635 |
| Dec 18, 2025 | 54.40 | 54.90 | 53.00 | 54.90 | 54.90 | 0.73% | 7,926 |
| Dec 17, 2025 | 55.00 | 55.40 | 53.20 | 54.50 | 54.50 | -3.54% | 8,292 |
| Dec 16, 2025 | 56.40 | 56.50 | 55.10 | 56.50 | 56.50 | -0.18% | 4,138 |
| Dec 15, 2025 | 56.10 | 56.80 | 55.00 | 56.60 | 56.60 | 0.71% | 15,320 |
| Dec 12, 2025 | 53.00 | 56.60 | 51.50 | 56.20 | 56.20 | 6.24% | 45,586 |
| Dec 11, 2025 | 53.30 | 53.30 | 52.30 | 52.90 | 52.90 | 0.19% | 2,858 |
| Dec 10, 2025 | 53.20 | 53.20 | 52.20 | 52.80 | 52.80 | - | 4,530 |
| Dec 9, 2025 | 54.60 | 54.60 | 52.60 | 52.80 | 52.80 | -2.22% | 3,818 |
| Dec 8, 2025 | 53.40 | 54.10 | 52.90 | 54.00 | 54.00 | 1.69% | 3,113 |
| Dec 5, 2025 | 56.00 | 56.00 | 52.90 | 53.10 | 53.10 | -4.67% | 2,463 |
| Dec 4, 2025 | 55.80 | 55.80 | 55.10 | 55.70 | 55.70 | -0.54% | 314 |
| Dec 3, 2025 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 3.51% | 1,924 |
| Dec 2, 2025 | 54.90 | 54.90 | 54.10 | 54.10 | 54.10 | -1.46% | 300 |
| Dec 1, 2025 | 54.40 | 54.90 | 53.90 | 54.90 | 54.90 | 3.00% | 3,486 |
| Nov 28, 2025 | 52.20 | 53.30 | 52.20 | 53.30 | 53.30 | 1.14% | 2,347 |
| Nov 27, 2025 | 54.40 | 54.40 | 52.50 | 52.70 | 52.70 | -0.38% | 5,282 |
| Nov 26, 2025 | 52.90 | 53.40 | 52.90 | 52.90 | 52.90 | - | 3,419 |
| Nov 25, 2025 | 53.80 | 54.90 | 52.90 | 52.90 | 52.90 | -1.86% | 4,779 |
| Nov 24, 2025 | 53.00 | 54.90 | 52.50 | 53.90 | 53.90 | 1.32% | 4,680 |
| Nov 21, 2025 | 52.40 | 53.40 | 52.40 | 53.20 | 53.20 | -2.39% | 3,241 |
| Nov 20, 2025 | 52.80 | 54.90 | 52.20 | 54.50 | 54.50 | 3.22% | 2,742 |
| Nov 19, 2025 | 53.10 | 53.10 | 52.80 | 52.80 | 52.80 | -0.38% | 3,181 |
| Nov 18, 2025 | 54.60 | 54.60 | 52.30 | 53.00 | 53.00 | -2.93% | 4,250 |
| Nov 17, 2025 | 53.80 | 55.40 | 53.80 | 54.60 | 54.60 | 1.49% | 1,089 |
| Nov 14, 2025 | 53.30 | 54.80 | 52.90 | 53.80 | 53.80 | 1.51% | 15,518 |
| Nov 13, 2025 | 54.40 | 55.60 | 53.00 | 53.00 | 53.00 | -3.46% | 6,551 |
| Nov 12, 2025 | 54.50 | 56.10 | 54.50 | 54.90 | 54.90 | - | 13,344 |
| Nov 11, 2025 | 53.10 | 54.90 | 53.00 | 54.90 | 54.90 | 2.04% | 3,900 |
| Nov 10, 2025 | 53.00 | 56.90 | 53.00 | 53.80 | 53.80 | 1.51% | 1,675 |
| Nov 7, 2025 | 53.00 | 54.50 | 53.00 | 53.00 | 53.00 | - | 5,479 |
| Nov 6, 2025 | 52.20 | 54.70 | 52.20 | 53.00 | 53.00 | 1.53% | 5,724 |
| Nov 5, 2025 | 52.20 | 53.60 | 51.20 | 52.20 | 52.20 | -1.51% | 11,349 |
| Nov 4, 2025 | 55.40 | 55.40 | 52.60 | 53.00 | 53.00 | -2.39% | 5,030 |
| Nov 3, 2025 | 57.90 | 57.90 | 54.30 | 54.30 | 54.30 | -4.40% | 2,061 |
| Oct 31, 2025 | 56.60 | 57.80 | 53.10 | 56.80 | 56.80 | 1.25% | 8,140 |
| Oct 30, 2025 | 55.60 | 56.70 | 55.20 | 56.10 | 56.10 | 1.63% | 5,028 |
| Oct 29, 2025 | 56.40 | 56.80 | 55.20 | 55.20 | 55.20 | -1.95% | 3,804 |
| Oct 28, 2025 | 52.00 | 57.00 | 52.00 | 56.30 | 56.30 | 12.71% | 22,088 |
| Oct 27, 2025 | 48.90 | 49.95 | 48.65 | 49.95 | 49.95 | 2.15% | 6,898 |
| Oct 24, 2025 | 49.00 | 49.50 | 48.00 | 48.90 | 48.90 | 0.93% | 3,217 |
| Oct 23, 2025 | 49.20 | 49.55 | 48.40 | 48.45 | 48.45 | -1.52% | 1,525 |
| Oct 22, 2025 | 49.70 | 49.70 | 48.00 | 49.20 | 49.20 | -1.11% | 3,951 |
| Oct 21, 2025 | 48.95 | 50.10 | 48.45 | 49.75 | 49.75 | 2.79% | 1,568 |
| Oct 20, 2025 | 49.80 | 50.30 | 48.05 | 48.40 | 48.40 | -2.52% | 1,512 |
| Oct 17, 2025 | 49.40 | 50.50 | 48.70 | 49.65 | 49.65 | -0.70% | 943 |
| Oct 16, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 270 |
| Oct 15, 2025 | 49.95 | 50.50 | 49.50 | 50.40 | 50.40 | 2.86% | 2,557 |
| Oct 14, 2025 | 49.75 | 49.80 | 48.45 | 49.00 | 49.00 | 0.72% | 2,589 |
| Oct 13, 2025 | 48.50 | 50.20 | 48.50 | 48.65 | 48.65 | 0.52% | 3,395 |