LumenRadio AB (publ) (STO:LUMEN)
Sweden
· Delayed Price · Currency is SEK 53.10
-2.60 (-4.67%)
At close: Dec 5, 2025
LumenRadio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 48.90 | 49.20 | 47.60 | 48.40 | 48.40 | 0.10% | 4,755 |
| Oct 9, 2025 | 49.30 | 49.55 | 48.35 | 48.35 | 48.35 | -3.30% | 11,843 |
| Oct 8, 2025 | 50.10 | 51.20 | 48.90 | 50.00 | 50.00 | -2.72% | 7,897 |
| Oct 7, 2025 | 50.10 | 51.40 | 50.00 | 51.40 | 51.40 | 0.78% | 5,250 |
| Oct 6, 2025 | 50.00 | 53.50 | 50.00 | 51.00 | 51.00 | - | 6,626 |
| Oct 3, 2025 | 50.90 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 11,276 |
| Oct 2, 2025 | 50.10 | 50.90 | 50.00 | 50.50 | 50.50 | 1.00% | 13,571 |
| Oct 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,720 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -2.53% | 8,735 |
| Sep 29, 2025 | 50.10 | 51.40 | 50.10 | 51.30 | 51.30 | 2.60% | 5,830 |
| Sep 26, 2025 | 49.00 | 51.60 | 48.50 | 50.00 | 50.00 | 3.20% | 10,892 |
| Sep 25, 2025 | 49.75 | 49.75 | 48.45 | 48.45 | 48.45 | 0.21% | 2,011 |
| Sep 24, 2025 | 49.05 | 49.65 | 48.35 | 48.35 | 48.35 | -3.20% | 2,764 |
| Sep 23, 2025 | 50.90 | 50.90 | 48.20 | 49.95 | 49.95 | 1.94% | 2,489 |
| Sep 22, 2025 | 49.00 | 49.80 | 49.00 | 49.00 | 49.00 | -1.21% | 503 |
| Sep 19, 2025 | 50.90 | 51.30 | 48.75 | 49.60 | 49.60 | 1.02% | 2,546 |
| Sep 18, 2025 | 50.60 | 52.20 | 48.70 | 49.10 | 49.10 | -5.21% | 9,104 |
| Sep 17, 2025 | 48.45 | 54.90 | 48.45 | 51.80 | 51.80 | 6.58% | 6,308 |
| Sep 16, 2025 | 49.05 | 49.40 | 48.40 | 48.60 | 48.60 | -0.92% | 1,353 |
| Sep 15, 2025 | 48.45 | 49.25 | 48.45 | 49.05 | 49.05 | -0.41% | 503 |
| Sep 12, 2025 | 49.35 | 49.90 | 48.50 | 49.25 | 49.25 | 1.65% | 3,108 |
| Sep 11, 2025 | 47.70 | 49.05 | 47.60 | 48.45 | 48.45 | 1.57% | 5,416 |
| Sep 10, 2025 | 47.50 | 48.30 | 47.50 | 47.70 | 47.70 | - | 1,339 |
| Sep 9, 2025 | 47.25 | 48.85 | 47.25 | 47.70 | 47.70 | 1.06% | 2,510 |
| Sep 8, 2025 | 48.05 | 49.15 | 47.20 | 47.20 | 47.20 | -1.26% | 8,351 |
| Sep 5, 2025 | 49.20 | 49.20 | 47.80 | 47.80 | 47.80 | -2.75% | 73,544 |
| Sep 4, 2025 | 50.00 | 50.00 | 49.00 | 49.15 | 49.15 | -1.70% | 2,612 |
| Sep 3, 2025 | 50.50 | 50.80 | 49.80 | 50.00 | 50.00 | -0.99% | 10,219 |
| Sep 2, 2025 | 51.50 | 51.50 | 49.80 | 50.50 | 50.50 | -1.94% | 20,095 |
| Sep 1, 2025 | 51.90 | 51.90 | 51.00 | 51.50 | 51.50 | - | 1,261 |
| Aug 29, 2025 | 52.80 | 53.50 | 51.50 | 51.50 | 51.50 | -3.74% | 36,979 |
| Aug 28, 2025 | 53.80 | 54.50 | 53.20 | 53.50 | 53.50 | -0.74% | 15,377 |
| Aug 27, 2025 | 54.90 | 55.10 | 53.80 | 53.90 | 53.90 | -3.23% | 14,208 |
| Aug 26, 2025 | 53.60 | 55.70 | 53.60 | 55.70 | 55.70 | 2.77% | 267 |
| Aug 25, 2025 | 54.00 | 55.80 | 53.70 | 54.20 | 54.20 | 0.37% | 11,976 |
| Aug 22, 2025 | 53.80 | 55.60 | 52.50 | 54.00 | 54.00 | -0.37% | 3,858 |
| Aug 21, 2025 | 54.50 | 54.90 | 53.90 | 54.20 | 54.20 | -2.34% | 2,866 |
| Aug 20, 2025 | 53.80 | 55.90 | 53.80 | 55.50 | 55.50 | 0.91% | 750 |
| Aug 19, 2025 | 53.80 | 55.20 | 53.80 | 55.00 | 55.00 | 3.38% | 6,644 |
| Aug 18, 2025 | 53.00 | 53.20 | 52.50 | 53.20 | 53.20 | -1.12% | 4,480 |
| Aug 15, 2025 | 53.00 | 53.80 | 52.50 | 53.80 | 53.80 | 2.87% | 1,939 |
| Aug 14, 2025 | 52.20 | 53.00 | 52.20 | 52.30 | 52.30 | -1.69% | 5,682 |
| Aug 13, 2025 | 54.90 | 54.90 | 52.70 | 53.20 | 53.20 | -3.27% | 5,061 |
| Aug 12, 2025 | 54.20 | 57.00 | 53.60 | 55.00 | 55.00 | 0.92% | 258,785 |
| Aug 11, 2025 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | 1.11% | 2,639 |
| Aug 8, 2025 | 53.40 | 53.90 | 52.80 | 53.90 | 53.90 | 0.56% | 1,405 |
| Aug 7, 2025 | 52.10 | 53.60 | 52.00 | 53.60 | 53.60 | 2.10% | 1,957 |
| Aug 6, 2025 | 52.90 | 52.90 | 52.10 | 52.50 | 52.50 | -0.19% | 1,058 |
| Aug 5, 2025 | 52.20 | 53.40 | 52.10 | 52.60 | 52.60 | -1.31% | 2,031 |
| Aug 4, 2025 | 53.30 | 53.30 | 52.50 | 53.30 | 53.30 | -1.48% | 2,681 |
| Aug 1, 2025 | 55.00 | 55.00 | 53.40 | 54.10 | 54.10 | - | 2,182 |
| Jul 31, 2025 | 56.20 | 56.20 | 53.10 | 54.10 | 54.10 | -3.05% | 2,919 |
| Jul 30, 2025 | 53.20 | 56.40 | 53.00 | 55.80 | 55.80 | 6.29% | 2,997 |
| Jul 29, 2025 | 54.60 | 54.90 | 52.40 | 52.50 | 52.50 | -3.85% | 6,652 |
| Jul 28, 2025 | 52.60 | 55.00 | 52.60 | 54.60 | 54.60 | 3.80% | 4,865 |
| Jul 25, 2025 | 52.70 | 52.90 | 52.00 | 52.60 | 52.60 | 0.38% | 3,970 |
| Jul 24, 2025 | 52.40 | 52.90 | 52.20 | 52.40 | 52.40 | - | 4,746 |
| Jul 23, 2025 | 56.00 | 56.00 | 52.00 | 52.40 | 52.40 | -5.92% | 4,836 |
| Jul 22, 2025 | 53.80 | 55.70 | 51.70 | 55.70 | 55.70 | 3.15% | 9,025 |
| Jul 21, 2025 | 52.50 | 54.00 | 52.00 | 54.00 | 54.00 | 3.45% | 7,980 |