Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	45.910	48.160	45.110	46.710	46.710	9,773
2026-01-29	47.000	47.000	46.000	46.760	46.760	1,825
2026-01-28	48.540	49.510	47.810	47.810	47.810	2,408
2026-01-27	46.000	50.600	46.000	47.980	47.980	5,892
2026-01-26	45.330	45.480	44.890	45.480	45.480	2,422
2026-01-23	46.220	47.180	45.540	45.540	45.540	4,249
2026-01-22	44.790	48.610	44.780	47.250	47.250	9,079
2026-01-21	42.990	43.500	42.810	42.810	42.810	199
2026-01-20	44.890	44.890	42.330	42.990	42.990	11,443
2026-01-19	44.000	46.000	44.000	46.000	46.000	434
2026-01-16	46.000	46.600	45.000	45.590	45.590	1,309
2026-01-15	44.230	47.830	44.230	47.350	47.350	5,368
2026-01-14	43.830	44.500	43.830	43.950	43.950	307
2026-01-13	43.890	43.890	43.110	43.450	43.450	1,048
2026-01-12	43.690	43.690	42.890	42.890	42.890	111
2026-01-09	44.700	44.700	43.350	43.690	43.690	1,968
2026-01-08	42.790	44.190	42.790	44.050	44.050	111
2026-01-07	45.120	45.120	42.480	42.790	42.790	3,681
2026-01-06	40.190	44.670	40.190	44.670	44.670	4,349
2026-01-05	41.280	41.350	40.990	41.020	41.020	5,716
2026-01-02	41.740	43.260	41.480	41.480	41.480	1,398
2025-12-30	42.450	42.600	42.450	42.600	42.600	126
2025-12-29	41.920	42.890	41.790	41.790	41.790	836
2025-12-26	42.970	42.970	42.780	42.780	42.780	412
2025-12-23	43.700	43.700	42.070	42.490	42.490	1,683
2025-12-22	46.000	46.810	43.750	43.750	43.750	6,173
2025-12-19	45.000	45.210	44.850	45.210	45.210	451
2025-12-18	43.260	43.260	42.390	42.990	42.990	1,231
2025-12-17	45.000	45.000	43.590	43.590	43.590	1,350
2025-12-16	43.700	44.800	43.700	44.300	44.300	365
2025-12-15	45.670	45.670	43.300	43.700	43.700	1,145
2025-12-12	46.550	48.000	46.000	46.000	46.000	1,700
2025-12-11	47.000	47.550	46.000	47.000	47.000	3,197
2025-12-10	47.000	50.000	46.630	48.000	48.000	5,642
2025-12-09	45.280	46.170	45.000	46.170	46.170	1,191
2025-12-08	45.000	45.290	44.360	44.360	44.360	606
2025-12-05	46.460	47.000	45.060	45.060	45.060	3,403
2025-12-04	50.410	50.900	46.900	46.900	46.900	3,185
2025-12-03	48.610	51.110	47.000	51.060	51.060	4,033
2025-12-02	44.650	48.650	44.410	48.550	48.550	3,664
2025-12-01	42.810	44.270	42.400	44.270	44.270	1,429
2025-11-28	43.080	43.250	43.080	43.250	43.250	8
2025-11-27	43.520	43.520	43.520	43.520	43.520	0
2025-11-26	43.540	43.600	43.180	43.520	43.520	445
2025-11-25	41.700	43.510	41.700	43.410	43.410	2,382
2025-11-24	41.800	41.800	40.990	41.550	41.550	1,767
2025-11-21	40.900	41.800	40.000	41.460	41.460	1,263
2025-11-19	41.300	42.270	40.090	41.330	41.330	4,376
2025-11-18	44.100	44.100	40.110	42.950	42.950	8,401
2025-11-17	42.980	45.990	41.920	45.990	45.990	7,135
2025-11-14	41.150	45.000	40.230	45.000	45.000	5,526
2025-11-13	45.210	45.210	42.690	42.690	42.690	1,769
2025-11-12	50.010	50.010	45.340	45.370	45.370	5,008
2025-11-11	55.500	55.500	48.790	49.010	49.010	15,897
2025-11-10	57.300	60.170	55.490	55.490	55.490	6,362
2025-11-07	58.950	58.950	54.370	55.890	55.890	15,197
2025-11-06	57.700	60.900	56.950	60.900	60.900	2,439
2025-11-05	57.470	60.470	56.600	58.380	58.380	4,650
2025-11-04	60.700	60.700	57.470	57.470	57.470	6,679
2025-11-03	54.010	63.540	52.180	62.260	62.260	9,929

← NewerPage 4 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.