LumenRadio AB (publ) (STO:LUMEN)
Sweden
· Delayed Price · Currency is SEK 66.00
-0.80 (-1.20%)
Apr 29, 2026, 12:17 PM CET
LumenRadio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.40 | 69.40 | 66.00 | 66.00 | - | -1.20% | 1,489 |
| Apr 28, 2026 | 67.60 | 67.60 | 64.00 | 66.80 | 66.80 | -1.18% | 4,028 |
| Apr 27, 2026 | 66.80 | 67.60 | 65.20 | 67.60 | 67.60 | 1.50% | 14,069 |
| Apr 24, 2026 | 63.20 | 67.60 | 61.20 | 66.60 | 66.60 | 7.07% | 16,450 |
| Apr 23, 2026 | 69.20 | 69.20 | 60.80 | 62.20 | 62.20 | -2.81% | 12,941 |
| Apr 22, 2026 | 62.40 | 64.40 | 61.60 | 64.00 | 64.00 | 2.24% | 2,430 |
| Apr 21, 2026 | 62.40 | 62.80 | 61.20 | 62.60 | 62.60 | -1.57% | 1,991 |
| Apr 20, 2026 | 62.20 | 63.60 | 61.80 | 63.60 | 63.60 | 2.25% | 3,772 |
| Apr 17, 2026 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | 2.30% | 1,724 |
| Apr 16, 2026 | 60.40 | 60.80 | 60.20 | 60.80 | 60.80 | -0.98% | 2,644 |
| Apr 15, 2026 | 62.80 | 63.00 | 60.60 | 61.40 | 61.40 | -0.32% | 691 |
| Apr 14, 2026 | 62.00 | 62.00 | 60.00 | 61.60 | 61.60 | -0.65% | 2,441 |
| Apr 13, 2026 | 61.60 | 62.80 | 60.40 | 62.00 | 62.00 | 1.97% | 10,360 |
| Apr 10, 2026 | 61.20 | 66.80 | 58.80 | 60.80 | 60.80 | -0.65% | 270 |
| Apr 9, 2026 | 59.00 | 61.20 | 59.00 | 61.20 | 61.20 | 0.99% | 1,918 |
| Apr 8, 2026 | 58.40 | 61.20 | 57.60 | 60.60 | 60.60 | 1.00% | 2,971 |
| Apr 7, 2026 | 58.00 | 62.00 | 57.60 | 60.00 | 60.00 | 1.69% | 8,190 |
| Apr 1, 2026 | 60.20 | 60.20 | 57.80 | 59.00 | 59.00 | -3.12% | 5,499 |
| Mar 31, 2026 | 59.80 | 60.90 | 59.10 | 60.90 | 60.90 | 1.84% | 2,504 |
| Mar 30, 2026 | 58.80 | 59.90 | 56.50 | 59.80 | 59.80 | 1.70% | 7,774 |
| Mar 27, 2026 | 57.20 | 59.50 | 55.70 | 58.80 | 58.80 | 0.68% | 3,197 |
| Mar 26, 2026 | 59.80 | 59.80 | 57.20 | 58.40 | 58.40 | -0.85% | 705 |
| Mar 25, 2026 | 58.00 | 59.90 | 57.30 | 58.90 | 58.90 | 3.33% | 7,561 |
| Mar 24, 2026 | 54.60 | 57.00 | 54.00 | 57.00 | 57.00 | 4.01% | 3,364 |
| Mar 23, 2026 | 54.00 | 58.00 | 54.00 | 54.80 | 54.80 | -1.97% | 8,271 |
| Mar 20, 2026 | 61.70 | 61.70 | 55.00 | 55.90 | 55.90 | -3.62% | 4,072 |
| Mar 19, 2026 | 53.60 | 62.00 | 53.50 | 58.00 | 58.00 | 7.41% | 5,175 |
| Mar 18, 2026 | 54.30 | 57.60 | 53.90 | 54.00 | 54.00 | -2.17% | 856 |
| Mar 17, 2026 | 53.80 | 55.20 | 53.70 | 55.20 | 55.20 | 0.55% | 1,855 |
| Mar 16, 2026 | 57.20 | 57.20 | 53.80 | 54.90 | 54.90 | -2.31% | 1,043 |
| Mar 13, 2026 | 57.00 | 57.00 | 54.00 | 56.20 | 56.20 | -1.40% | 1,911 |
| Mar 12, 2026 | 55.10 | 57.80 | 55.10 | 57.00 | 57.00 | -1.21% | 1,287 |
| Mar 11, 2026 | 55.30 | 57.70 | 54.60 | 57.70 | 57.70 | 2.49% | 306 |
| Mar 10, 2026 | 56.00 | 56.40 | 54.10 | 56.30 | 56.30 | 1.81% | 2,216 |
| 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 |