Nasdaq Stockholm · LUC · stock
Lucara Diamond Corp. (LUC) stock price history
Every Nasdaq Stockholm trading session of Lucara Diamond Corp. from Nov 25, 2011 to Nov 13, 2026: 3,753 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUC adjusted close, 2011 to 2026
- SEK 27.41
- All time high, 2016
- SEK 2.38
- 52 week high, SEK 0.7750 low
- 3,753
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
LUC key facts
- Lucara Diamond Corp. (LUC) closed at SEK 0.8300 on Nov 13, 2026 on Nasdaq Stockholm.
- LUC's all time high close is SEK 27.41, set on Oct 19, 2016; its all time low close is SEK 0.8100 on Nov 11, 2026.
- LUC's 52 week range is SEK 0.7750 to SEK 2.38.
- LUC returned -35.6% over the year to Nov 13, 2026 and -81.6% over five years.
- Over ten years LUC returned -96%, -27.8% a year compounded.
- LUC's deepest drawdown was -97.0% from Oct 20, 2016 to Nov 11, 2026.
- DataCedar holds 3,753 daily sessions of LUC history from Nov 25, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUC price chart, 2011 to 2026
LUC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.8% |
| 3 months | -27.4% |
| 6 months | -49.7% |
| Year to date | -34.6% |
| 1 year | -35.6% |
| 3 years | -70.4% |
| 5 years | -81.6% |
| 10 years | -96.2% |
| Since Nov 25, 2011 | -83.9% |
| Compound annual growth, 15.0 years | -11.5% |
LUC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 27.41 on Oct 19, 2016
- All time low close
- SEK 0.8100 on Nov 11, 2026
- 52 week high
- SEK 2.38 on Mar 17, 2026
- 52 week low
- SEK 0.7750 on Nov 11, 2026
- Deepest drawdown
- -97.0% from Oct 20, 2016 to Nov 11, 2026, not yet recovered
- Best single session
- +44.3% on Aug 22, 2024
- Worst single session
- -23.7% on May 12, 2025
- Volatility, 1 year annualised
- 53.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2013, +156%
- Worst calendar year
- 2025, -61%
LUC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 25, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.27 | SEK 2.38 | SEK 0.7750 | SEK 0.8300 | -34.6% | 123.2M | 215 |
| 2025 | SEK 3.28 | SEK 3.60 | SEK 1.20 | SEK 1.27 | -61.3% | 73.8M | 249 |
| 2024 | SEK 2.98 | SEK 4.93 | SEK 2.20 | SEK 3.28 | +9.9% | 98.8M | 251 |
| 2023 | SEK 3.83 | SEK 5.29 | SEK 2.60 | SEK 2.98 | -22.1% | 43.4M | 251 |
| 2022 | SEK 4.03 | SEK 5.58 | SEK 3.56 | SEK 3.83 | -4.8% | 51.1M | 253 |
| 2021 | SEK 3.36 | SEK 6.37 | SEK 3.36 | SEK 4.03 | +19.8% | 84M | 253 |
| 2020 | SEK 6.23 | SEK 6.74 | SEK 2.90 | SEK 3.36 | -45.5% | 105.4M | 252 |
| 2019 | SEK 9.29 | SEK 12.86 | SEK 5.60 | SEK 6.16 | -33.7% | 72.1M | 247 |
| 2018 | SEK 17.93 | SEK 18.85 | SEK 9.03 | SEK 9.29 | -48.2% | 64M | 252 |
| 2017 | SEK 20.47 | SEK 22.33 | SEK 13.96 | SEK 17.93 | -13.7% | 107.2M | 252 |
| 2016 | SEK 12.53 | SEK 27.60 | SEK 11.52 | SEK 20.76 | +60.8% | 148.9M | 253 |
| 2015 | SEK 13.69 | SEK 14.86 | SEK 8.53 | SEK 12.91 | -2.3% | 231M | 251 |
| 2014 | SEK 9.76 | SEK 17.54 | SEK 7.81 | SEK 13.21 | +36.1% | 139.5M | 249 |
| 2013 | SEK 3.96 | SEK 10.47 | SEK 3.19 | SEK 9.71 | +155.6% | 109.8M | 250 |
| 2012 | SEK 5.52 | SEK 8.04 | SEK 3.15 | SEK 3.80 | -31.2% | 80.3M | 250 |
| 2011 | SEK 5.19 | SEK 5.66 | SEK 4.71 | SEK 5.52 | n/a | 1.6M | 25 |
LUC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.8300 | -9.6% |
| October 2026 | SEK 0.9180 | -22.2% |
| September 2026 | SEK 1.18 | +0.3% |
| August 2026 | SEK 1.18 | +3.2% |
| July 2026 | SEK 1.14 | +6.3% |
| June 2026 | SEK 1.07 | -22.9% |
| May 2026 | SEK 1.39 | -18.1% |
| April 2026 | SEK 1.70 | -3.4% |
| March 2026 | SEK 1.76 | -9.8% |
| February 2026 | SEK 1.95 | +12.3% |
| January 2026 | SEK 1.74 | +36.7% |
| December 2025 | SEK 1.27 | +1.6% |
About the LUC data
Daily bars. 3,753 sessions from Nov 25, 2011 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ALUC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
LUC share price history
