Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.400	22.560	22.200	22.440	22.440	2,147
2026-10-20	22.500	22.600	21.740	22.500	22.500	209
2026-10-19	23.250	23.360	22.500	22.600	22.600	421
2026-10-16	25.340	25.340	22.860	23.240	23.240	84
2026-10-15	23.150	24.900	22.450	24.780	24.780	734
2026-10-14	24.930	24.930	23.010	23.070	23.070	2,573
2026-10-13	26.440	26.440	24.900	24.990	24.990	2,255
2026-10-09	26.640	26.650	25.650	26.440	26.440	8,749
2026-10-08	29.310	29.310	27.610	28.020	28.020	4,200
2026-10-07	29.010	29.450	28.920	29.340	29.340	659
2026-10-06	28.390	29.430	28.050	29.370	29.370	906
2026-10-05	29.840	29.840	28.560	28.560	28.560	5
2026-10-02	29.190	30.550	29.190	29.840	29.840	767
2026-10-01	28.720	28.720	28.350	28.350	28.350	104
2026-09-30	29.250	29.250	28.650	28.760	28.760	542
2026-09-29	29.270	29.270	28.770	28.800	28.800	575
2026-09-28	29.370	29.370	28.770	28.990	28.990	3,227
2026-09-25	30.860	31.010	29.800	29.880	29.880	5,256
2026-09-24	31.280	31.280	30.510	30.560	30.560	1,321
2026-09-23	31.950	32.070	31.390	31.390	31.390	2,558
2026-09-22	32.790	33.120	32.670	32.670	32.670	706
2026-09-21	33.710	33.710	32.600	32.790	32.790	180
2026-09-18	34.120	34.120	32.820	32.820	32.820	3,159
2026-09-17	33.710	35.560	33.710	33.780	33.780	2,777
2026-09-16	35.800	35.800	34.400	34.400	34.400	755
2026-09-15	35.990	36.800	35.990	36.800	36.800	6,312
2026-09-14	35.030	36.540	34.800	36.510	36.510	1,968
2026-09-11	35.250	37.110	35.250	36.090	36.090	1,658
2026-09-10	34.430	34.430	33.960	33.960	33.960	101
2026-09-09	34.590	34.590	34.590	34.590	34.590	3
2026-09-08	33.510	34.320	33.350	33.880	33.880	795
2026-09-04	35.710	35.850	31.200	31.200	31.200	2,191
2026-09-03	34.200	35.010	33.770	35.010	35.010	307
2026-09-02	32.910	32.910	32.910	32.910	32.910	76
2026-09-01	31.790	33.090	31.790	32.910	32.910	2,106
2026-08-31	31.600	31.600	30.850	31.500	31.500	1,608
2026-08-28	32.010	32.010	31.410	31.870	31.870	87
2026-08-27	31.530	32.120	31.490	31.990	31.990	96
2026-08-26	30.790	31.270	30.600	31.270	31.270	97
2026-08-25	29.460	30.000	29.460	30.000	30.000	61
2026-08-24	30.350	30.350	28.250	28.250	28.250	796
2026-08-21	31.150	31.340	30.370	30.370	30.370	866
2026-08-20	31.530	31.530	29.600	29.600	29.600	1,492
2026-08-19	32.390	32.390	31.530	31.530	31.530	19
2026-08-18	31.910	32.060	31.370	31.370	31.370	151
2026-08-17	35.170	35.170	33.670	34.270	34.270	365
2026-08-14	33.950	35.510	33.860	35.180	35.180	1,380
2026-08-13	32.680	33.220	32.160	33.220	33.220	24
2026-08-12	33.840	33.930	32.470	32.680	32.680	5,580
2026-08-11	34.000	34.140	33.200	33.200	33.200	1,700
2026-08-10	32.120	34.160	31.600	33.980	33.980	3,278
2026-08-07	31.570	32.420	31.330	32.100	32.100	4,077
2026-08-06	30.960	31.650	29.600	30.140	30.140	4,429
2026-08-05	34.460	34.460	30.550	30.600	30.600	7,234
2026-08-04	34.040	35.100	33.620	35.070	35.070	2,045
2026-08-03	32.140	32.460	32.140	32.460	32.460	8
2026-07-31	33.030	33.270	32.430	32.680	32.680	6,190
2026-07-30	31.630	31.630	31.630	31.630	31.630	0
2026-07-29	31.780	31.830	31.630	31.630	31.630	2,857
2026-07-28	31.680	31.680	31.000	31.300	31.300	222

Page 1 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.