LIGHTON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.950 | 5.250 | 4.900 | 5.130 | 5.130 | 55,668 |
| 2026-07-24 | 4.855 | 5.290 | 4.825 | 5.070 | 5.070 | 37,531 |
| 2026-07-23 | 5.070 | 5.310 | 4.905 | 4.905 | 4.905 | 50,814 |
| 2026-07-22 | 5.100 | 5.250 | 4.900 | 5.050 | 5.050 | 19,430 |
| 2026-07-21 | 4.810 | 5.200 | 4.710 | 5.150 | 5.150 | 51,072 |
| 2026-07-20 | 4.700 | 4.990 | 4.650 | 4.830 | 4.830 | 34,246 |
| 2026-07-17 | 4.830 | 4.835 | 4.505 | 4.685 | 4.685 | 77,852 |
| 2026-07-16 | 5.150 | 5.180 | 4.910 | 4.910 | 4.910 | 36,880 |
| 2026-07-15 | 5.150 | 5.600 | 5.140 | 5.160 | 5.160 | 54,924 |
| 2026-07-14 | 5.250 | 5.250 | 4.900 | 5.060 | 5.060 | 88,024 |
| 2026-07-13 | 5.820 | 5.900 | 5.260 | 5.310 | 5.310 | 79,963 |
| 2026-07-10 | 6.180 | 6.440 | 5.910 | 5.930 | 5.930 | 142,521 |
| 2026-07-09 | 6.050 | 6.650 | 5.830 | 6.620 | 6.620 | 91,226 |
| 2026-07-08 | 6.060 | 6.180 | 5.770 | 5.920 | 5.920 | 44,702 |
| 2026-07-07 | 6.320 | 6.350 | 5.800 | 6.060 | 6.060 | 67,756 |
| 2026-07-06 | 6.310 | 6.630 | 6.310 | 6.350 | 6.350 | 44,218 |
| 2026-07-03 | 6.830 | 7.000 | 6.300 | 6.370 | 6.370 | 63,449 |
| 2026-07-02 | 6.360 | 7.270 | 6.350 | 6.870 | 6.870 | 109,221 |
| 2026-07-01 | 6.350 | 6.360 | 6.010 | 6.260 | 6.260 | 56,134 |
| 2026-06-30 | 6.300 | 6.560 | 6.240 | 6.300 | 6.300 | 39,981 |
| 2026-06-29 | 6.900 | 6.900 | 6.210 | 6.400 | 6.400 | 184,357 |
| 2026-06-26 | 7.350 | 7.350 | 6.750 | 7.010 | 7.010 | 90,371 |
| 2026-06-25 | 7.480 | 7.700 | 6.760 | 7.400 | 7.400 | 166,080 |
| 2026-06-24 | 8.200 | 8.200 | 7.010 | 7.020 | 7.020 | 198,896 |
| 2026-06-23 | 8.430 | 9.160 | 8.040 | 8.400 | 8.400 | 278,568 |
| 2026-06-22 | 7.690 | 9.350 | 7.640 | 9.350 | 9.350 | 462,366 |
| 2026-06-19 | 5.750 | 6.920 | 5.750 | 6.450 | 6.450 | 200,059 |
| 2026-06-18 | 6.450 | 6.450 | 5.450 | 5.950 | 5.950 | 280,650 |
| 2026-06-17 | 5.560 | 7.300 | 5.550 | 6.350 | 6.350 | 741,368 |
| 2026-06-16 | 4.200 | 5.580 | 4.200 | 5.380 | 5.380 | 434,073 |
| 2026-06-15 | 3.845 | 3.890 | 3.605 | 3.840 | 3.840 | 60,029 |
| 2026-06-12 | 3.790 | 4.140 | 3.680 | 3.685 | 3.685 | 36,108 |
| 2026-06-11 | 3.800 | 3.925 | 3.730 | 3.740 | 3.740 | 33,816 |
| 2026-06-10 | 4.005 | 4.045 | 3.680 | 3.825 | 3.825 | 43,950 |
| 2026-06-09 | 4.250 | 4.355 | 3.900 | 4.000 | 4.000 | 42,381 |
| 2026-06-08 | 4.000 | 4.400 | 3.990 | 4.160 | 4.160 | 38,688 |
| 2026-06-05 | 4.250 | 4.500 | 4.100 | 4.430 | 4.430 | 73,735 |
| 2026-06-04 | 4.350 | 4.900 | 4.300 | 4.470 | 4.470 | 134,601 |
| 2026-06-03 | 4.190 | 4.600 | 4.190 | 4.320 | 4.320 | 224,817 |
| 2026-06-02 | 4.055 | 4.055 | 3.930 | 3.950 | 3.950 | 17,991 |
| 2026-06-01 | 4.250 | 4.300 | 3.980 | 4.055 | 4.055 | 75,616 |
| 2026-05-29 | 3.500 | 4.360 | 3.500 | 4.250 | 4.250 | 145,188 |
| 2026-05-28 | 3.590 | 3.930 | 3.485 | 3.500 | 3.500 | 73,568 |
| 2026-05-27 | 3.510 | 3.535 | 3.405 | 3.405 | 3.405 | 26,676 |
| 2026-05-26 | 3.680 | 3.780 | 3.500 | 3.500 | 3.500 | 33,507 |
| 2026-05-25 | 3.700 | 3.740 | 3.610 | 3.620 | 3.620 | 22,324 |
| 2026-05-22 | 3.840 | 3.840 | 3.700 | 3.710 | 3.710 | 20,455 |
| 2026-05-21 | 3.360 | 3.900 | 3.360 | 3.860 | 3.860 | 46,768 |
| 2026-05-20 | 3.550 | 3.550 | 3.250 | 3.360 | 3.360 | 18,283 |
| 2026-05-19 | 3.600 | 3.650 | 3.520 | 3.520 | 3.520 | 14,522 |
| 2026-05-18 | 3.875 | 3.875 | 3.630 | 3.630 | 3.630 | 12,906 |
| 2026-05-15 | 3.850 | 3.905 | 3.785 | 3.790 | 3.790 | 6,609 |
| 2026-05-14 | 3.700 | 4.000 | 3.700 | 3.845 | 3.845 | 11,532 |
| 2026-05-13 | 3.970 | 4.000 | 3.600 | 3.750 | 3.750 | 27,824 |
| 2026-05-12 | 4.140 | 4.145 | 4.000 | 4.000 | 4.000 | 13,620 |
| 2026-05-11 | 4.200 | 4.245 | 4.140 | 4.145 | 4.145 | 12,817 |
| 2026-05-08 | 4.230 | 4.295 | 4.140 | 4.160 | 4.160 | 9,805 |
| 2026-05-07 | 4.360 | 4.430 | 4.140 | 4.230 | 4.230 | 17,507 |
| 2026-05-06 | 4.520 | 4.570 | 4.400 | 4.400 | 4.400 | 9,727 |
| 2026-05-05 | 4.475 | 4.650 | 4.475 | 4.500 | 4.500 | 7,208 |
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.