Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	43.960	44.440	43.870	43.900	43.900	1,208
2026-04-29	44.050	45.000	42.660	45.000	45.000	4,420
2026-04-28	47.020	47.970	43.490	47.970	47.970	850
2026-04-27	42.880	47.990	42.000	47.990	47.990	174
2026-04-24	44.840	45.380	43.760	43.760	43.760	667
2026-04-23	46.440	46.440	44.330	44.690	44.690	1,435
2026-04-22	43.830	46.460	43.130	46.220	46.220	518
2026-04-20	42.630	43.130	42.500	43.130	43.130	503
2026-04-17	43.790	43.790	42.710	42.710	42.710	1,094
2026-04-16	42.970	42.970	42.750	42.850	42.850	1,925
2026-04-15	40.370	43.170	40.160	42.750	42.750	5,058
2026-04-14	39.680	39.680	38.490	39.070	39.070	2,528
2026-04-13	37.000	39.250	36.690	39.000	39.000	2,173
2026-04-10	38.430	38.430	36.930	36.930	36.930	1,658
2026-04-09	35.130	38.210	35.130	38.210	38.210	1,153
2026-04-08	36.110	36.290	35.580	36.070	36.070	822
2026-04-07	34.220	34.340	32.930	34.340	34.340	130
2026-04-06	35.780	35.780	34.250	34.250	34.250	1,420
2026-04-02	35.000	35.790	34.650	35.790	35.790	4,278
2026-04-01	34.850	38.000	34.850	36.200	36.200	3,880
2026-03-31	35.060	35.060	35.060	35.060	35.060	24
2026-03-30	35.700	35.700	35.700	35.700	35.700	0
2026-03-27	35.700	35.700	35.700	35.700	35.700	0
2026-03-26	35.700	35.700	35.700	35.700	35.700	2
2026-03-25	35.830	35.830	35.830	35.830	35.830	11
2026-03-24	36.050	36.380	36.010	36.010	36.010	164
2026-03-23	35.670	35.670	35.670	35.670	35.670	26
2026-03-20	35.400	36.170	34.810	34.810	34.810	1,399
2026-03-19	34.400	35.520	33.830	35.520	35.520	1,049
2026-03-18	35.080	35.410	34.490	34.500	34.500	958
2026-03-17	35.590	35.800	35.090	35.800	35.800	500
2026-03-16	36.070	36.400	35.530	35.830	35.830	173
2026-03-13	33.120	35.560	33.120	34.990	34.990	1,074
2026-03-12	33.860	33.890	33.500	33.800	33.800	176
2026-03-11	34.760	34.920	34.760	34.920	34.920	22
2026-03-10	34.480	34.810	34.200	34.530	34.530	345
2026-03-09	34.670	34.670	33.800	34.480	34.480	32
2026-03-06	35.910	35.910	34.600	34.670	34.670	127
2026-03-05	36.870	36.870	35.830	35.910	35.910	29
2026-03-04	36.100	36.400	36.100	36.400	36.400	101
2026-03-03	35.020	37.180	34.500	36.220	36.220	1,844
2026-03-02	36.150	36.970	35.950	35.950	35.950	329
2026-02-27	35.340	36.240	35.000	36.150	36.150	423
2026-02-26	36.050	36.790	36.050	36.550	36.550	39
2026-02-25	38.680	40.980	35.650	36.790	36.790	4,872
2026-02-24	38.550	38.900	38.200	38.680	38.680	117
2026-02-23	40.170	40.670	37.900	38.390	38.390	2,963
2026-02-20	41.690	41.690	40.960	40.960	40.960	205
2026-02-19	41.100	41.660	41.100	41.550	41.550	1,475
2026-02-18	42.990	43.290	41.710	41.710	41.710	257
2026-02-13	41.290	43.810	41.290	43.210	43.210	9,556
2026-02-12	41.400	41.580	40.220	41.210	41.210	5,153
2026-02-11	40.960	42.550	40.780	42.250	42.250	7,123
2026-02-10	40.170	40.950	40.170	40.170	40.170	1,451
2026-02-09	41.320	42.030	39.330	40.850	40.850	744
2026-02-06	33.000	42.470	33.000	42.170	42.170	18,028
2026-02-05	36.320	36.320	32.150	32.390	32.390	18,905
2026-02-04	43.240	43.240	33.600	36.710	36.710	19,442
2026-02-03	48.000	48.260	43.960	45.000	45.000	6,975
2026-02-02	47.000	50.000	47.000	47.000	47.000	3,536

← NewerPage 3 of 5 · 249 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.