Lumen Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.480	31.680	31.330	31.680	31.680	164
2026-07-24	32.620	32.620	32.620	32.620	32.620	0
2026-07-23	33.310	33.310	32.620	32.620	32.620	15
2026-07-22	33.800	33.810	33.480	33.480	33.480	122
2026-07-21	33.790	34.670	33.790	33.800	33.800	639
2026-07-20	31.950	32.120	31.610	32.120	32.120	6
2026-07-17	31.920	32.350	31.840	31.950	31.950	518
2026-07-16	32.750	32.750	32.400	32.710	32.710	6
2026-07-15	32.740	33.040	32.250	32.750	32.750	218
2026-07-14	32.890	33.500	32.310	32.320	32.320	1,503
2026-07-13	33.800	33.960	31.000	31.000	31.000	1,520
2026-07-10	34.600	34.600	34.420	34.420	34.420	62
2026-07-09	34.280	34.410	34.280	34.390	34.390	106
2026-07-08	32.810	34.280	32.700	34.280	34.280	93
2026-07-07	33.180	33.220	32.550	32.810	32.810	478
2026-07-06	33.990	34.050	33.180	33.180	33.180	915
2026-07-03	34.040	34.050	34.010	34.010	34.010	13
2026-07-02	37.610	37.640	33.380	33.490	33.490	646
2026-07-01	39.470	39.470	37.610	37.610	37.610	398
2026-06-30	40.710	41.060	39.450	39.810	39.810	3,756
2026-06-29	40.290	41.170	40.290	41.100	41.100	488
2026-06-26	43.490	43.750	43.490	43.750	43.750	151
2026-06-25	43.020	43.430	42.410	43.430	43.430	1,444
2026-06-24	40.170	42.000	40.000	42.000	42.000	1,599
2026-06-23	41.600	42.360	40.880	40.880	40.880	797
2026-06-22	41.840	42.590	41.780	41.780	41.780	85
2026-06-19	43.020	43.020	41.780	41.780	41.780	47
2026-06-18	42.000	42.330	41.710	41.710	41.710	104
2026-06-17	42.900	42.900	41.610	41.610	41.610	88
2026-06-16	44.110	44.110	42.350	43.090	43.090	459
2026-06-15	43.740	43.740	42.130	42.390	42.390	1,726
2026-06-12	43.620	45.000	43.290	43.290	43.290	82
2026-06-11	43.350	44.130	43.350	43.510	43.510	2,399
2026-06-10	43.350	43.350	43.350	43.350	43.350	2
2026-06-09	46.700	46.700	43.490	43.490	43.490	109
2026-06-08	45.720	47.600	45.720	46.700	46.700	322
2026-06-05	47.930	47.930	45.250	45.250	45.250	461
2026-06-03	53.690	53.690	50.490	50.490	50.490	1,353
2026-06-02	53.690	53.690	51.290	51.990	51.990	11,877
2026-06-01	54.750	56.690	53.690	53.690	53.690	1,329
2026-05-29	54.280	55.990	52.750	55.990	55.990	9,157
2026-05-28	54.700	55.000	53.050	55.000	55.000	418
2026-05-27	51.770	54.740	51.000	54.710	54.710	495
2026-05-26	47.990	50.900	47.990	50.490	50.490	2,905
2026-05-25	48.000	48.000	48.000	48.000	48.000	30
2026-05-22	47.620	47.620	46.560	46.560	46.560	120
2026-05-21	45.720	47.800	45.720	47.170	47.170	188
2026-05-20	46.530	46.740	45.900	46.660	46.660	1,100
2026-05-19	47.410	47.410	46.060	46.530	46.530	1,857
2026-05-18	50.870	50.870	48.860	50.650	50.650	2,494
2026-05-15	49.990	53.500	49.990	53.000	53.000	2,860
2026-05-14	46.970	56.180	46.970	51.540	51.540	9,256
2026-05-13	44.140	47.170	44.140	46.970	46.970	6,754
2026-05-12	41.670	42.560	41.670	42.120	42.120	4,134
2026-05-11	41.370	41.590	40.100	41.000	41.000	671
2026-05-08	41.660	41.970	41.290	41.370	41.370	5,781
2026-05-07	48.190	48.520	41.700	41.750	41.750	8,327
2026-05-06	43.850	48.190	43.850	48.190	48.190	13,438
2026-05-05	46.400	46.400	45.480	45.660	45.660	2,846
2026-05-04	45.000	46.590	45.000	46.590	46.590	1,745

← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	1.2794 USD
2022-05-27	1.2749 USD
2022-03-07	1.2415 USD
2021-11-26	1.4088 USD
2021-08-27	1.3046 USD
2021-05-31	1.2675 USD
2021-03-05	1.3816 USD
2020-11-27	1.2641 USD
2020-08-28	1.3212 USD
2020-05-29	1.2682 USD
2020-03-06	1.2607 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.