LIGHTON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.902 | 1.918 | 1.832 | 1.846 | 1.846 | 35,629 |
| 2026-10-16 | 1.978 | 2.020 | 1.848 | 1.902 | 1.902 | 104,165 |
| 2026-10-15 | 2.080 | 2.080 | 1.906 | 1.926 | 1.926 | 84,341 |
| 2026-10-14 | 2.290 | 2.290 | 2.050 | 2.050 | 2.050 | 77,434 |
| 2026-10-13 | 2.040 | 2.660 | 2.040 | 2.230 | 2.230 | 158,051 |
| 2026-10-12 | 2.285 | 2.310 | 2.075 | 2.100 | 2.100 | 76,764 |
| 2026-10-09 | 2.320 | 2.480 | 2.205 | 2.285 | 2.285 | 63,253 |
| 2026-10-08 | 2.480 | 2.480 | 2.270 | 2.305 | 2.305 | 84,172 |
| 2026-10-07 | 2.660 | 2.710 | 2.500 | 2.500 | 2.500 | 29,089 |
| 2026-10-06 | 2.600 | 2.710 | 2.600 | 2.600 | 2.600 | 29,575 |
| 2026-10-05 | 2.800 | 2.820 | 2.600 | 2.600 | 2.600 | 62,071 |
| 2026-10-02 | 3.005 | 3.015 | 2.720 | 2.860 | 2.860 | 63,896 |
| 2026-10-01 | 3.150 | 3.160 | 3.050 | 3.140 | 3.140 | 33,606 |
| 2026-09-30 | 3.335 | 3.395 | 3.110 | 3.160 | 3.160 | 36,768 |
| 2026-09-29 | 3.200 | 3.350 | 3.170 | 3.340 | 3.340 | 34,902 |
| 2026-09-28 | 3.110 | 3.240 | 3.110 | 3.155 | 3.155 | 19,400 |
| 2026-09-25 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 12,347 |
| 2026-09-24 | 3.240 | 3.330 | 3.090 | 3.120 | 3.120 | 41,607 |
| 2026-09-23 | 3.200 | 3.240 | 3.170 | 3.200 | 3.200 | 4,946 |
| 2026-09-22 | 3.255 | 3.290 | 3.150 | 3.165 | 3.165 | 25,799 |
| 2026-09-21 | 3.115 | 3.410 | 3.115 | 3.190 | 3.190 | 34,865 |
| 2026-09-18 | 3.115 | 3.195 | 3.115 | 3.120 | 3.120 | 9,258 |
| 2026-09-17 | 3.150 | 3.300 | 3.030 | 3.115 | 3.115 | 66,965 |
| 2026-09-16 | 3.160 | 3.220 | 3.155 | 3.155 | 3.155 | 19,312 |
| 2026-09-15 | 3.250 | 3.280 | 3.195 | 3.195 | 3.195 | 5,765 |
| 2026-09-14 | 3.180 | 3.250 | 3.170 | 3.240 | 3.240 | 7,328 |
| 2026-09-11 | 3.215 | 3.240 | 3.180 | 3.190 | 3.190 | 14,988 |
| 2026-09-10 | 3.220 | 3.420 | 3.190 | 3.210 | 3.210 | 36,643 |
| 2026-09-09 | 3.400 | 3.400 | 3.200 | 3.230 | 3.230 | 42,596 |
| 2026-09-08 | 3.500 | 3.640 | 3.420 | 3.420 | 3.420 | 31,587 |
| 2026-09-07 | 3.510 | 3.600 | 3.420 | 3.510 | 3.510 | 29,055 |
| 2026-09-04 | 3.550 | 3.600 | 3.525 | 3.545 | 3.545 | 23,967 |
| 2026-09-03 | 3.730 | 3.760 | 3.600 | 3.610 | 3.610 | 23,904 |
| 2026-09-02 | 3.710 | 3.770 | 3.700 | 3.700 | 3.700 | 9,843 |
| 2026-09-01 | 3.900 | 3.920 | 3.710 | 3.710 | 3.710 | 33,227 |
| 2026-08-31 | 3.940 | 3.940 | 3.900 | 3.910 | 3.910 | 6,615 |
| 2026-08-28 | 3.940 | 3.985 | 3.875 | 3.900 | 3.900 | 18,386 |
| 2026-08-27 | 3.960 | 3.990 | 3.875 | 3.940 | 3.940 | 17,682 |
| 2026-08-26 | 3.950 | 3.960 | 3.880 | 3.880 | 3.880 | 13,326 |
| 2026-08-25 | 3.850 | 3.920 | 3.830 | 3.830 | 3.830 | 5,108 |
| 2026-08-24 | 3.950 | 3.950 | 3.830 | 3.830 | 3.830 | 19,209 |
| 2026-08-21 | 3.820 | 4.120 | 3.820 | 3.855 | 3.855 | 42,694 |
| 2026-08-20 | 3.940 | 3.955 | 3.775 | 3.810 | 3.810 | 27,637 |
| 2026-08-19 | 3.760 | 3.980 | 3.760 | 3.890 | 3.890 | 17,457 |
| 2026-08-18 | 3.850 | 3.885 | 3.760 | 3.760 | 3.760 | 8,200 |
| 2026-08-17 | 3.820 | 3.930 | 3.750 | 3.820 | 3.820 | 14,017 |
| 2026-08-14 | 3.890 | 3.890 | 3.770 | 3.770 | 3.770 | 23,730 |
| 2026-08-13 | 3.750 | 3.920 | 3.750 | 3.840 | 3.840 | 16,803 |
| 2026-08-12 | 3.850 | 3.850 | 3.765 | 3.785 | 3.785 | 11,951 |
| 2026-08-11 | 3.800 | 3.840 | 3.750 | 3.800 | 3.800 | 26,424 |
| 2026-08-10 | 3.900 | 4.000 | 3.800 | 3.855 | 3.855 | 39,876 |
| 2026-08-07 | 3.930 | 3.960 | 3.860 | 3.900 | 3.900 | 16,241 |
| 2026-08-06 | 4.000 | 4.030 | 3.890 | 3.930 | 3.930 | 31,662 |
| 2026-08-05 | 4.100 | 4.380 | 3.870 | 3.940 | 3.940 | 42,951 |
| 2026-08-04 | 4.060 | 4.085 | 3.930 | 4.020 | 4.020 | 24,098 |
| 2026-08-03 | 3.840 | 4.110 | 3.800 | 3.965 | 3.965 | 43,481 |
| 2026-07-31 | 4.015 | 4.070 | 3.780 | 3.900 | 3.900 | 91,423 |
| 2026-07-30 | 4.000 | 4.155 | 3.960 | 4.120 | 4.120 | 43,323 |
| 2026-07-29 | 4.350 | 4.500 | 3.915 | 4.045 | 4.045 | 265,976 |
| 2026-07-28 | 5.100 | 5.420 | 4.945 | 5.300 | 5.300 | 60,920 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.