LIGHTON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.525 | 4.625 | 4.470 | 4.475 | 4.475 | 6,328 |
| 2026-04-30 | 4.640 | 4.640 | 4.500 | 4.515 | 4.515 | 6,266 |
| 2026-04-29 | 4.550 | 4.655 | 4.520 | 4.655 | 4.655 | 4,906 |
| 2026-04-28 | 4.650 | 4.680 | 4.535 | 4.535 | 4.535 | 4,397 |
| 2026-04-27 | 4.580 | 4.720 | 4.515 | 4.520 | 4.520 | 10,419 |
| 2026-04-24 | 4.570 | 4.620 | 4.530 | 4.550 | 4.550 | 3,082 |
| 2026-04-23 | 4.600 | 4.660 | 4.530 | 4.570 | 4.570 | 5,548 |
| 2026-04-22 | 4.650 | 4.695 | 4.560 | 4.570 | 4.570 | 6,758 |
| 2026-04-21 | 4.775 | 4.775 | 4.580 | 4.600 | 4.600 | 8,714 |
| 2026-04-20 | 4.550 | 4.685 | 4.550 | 4.665 | 4.665 | 6,740 |
| 2026-04-17 | 4.600 | 4.700 | 4.550 | 4.550 | 4.550 | 13,615 |
| 2026-04-16 | 4.685 | 4.775 | 4.580 | 4.630 | 4.630 | 10,901 |
| 2026-04-15 | 4.900 | 5.000 | 4.665 | 4.680 | 4.680 | 8,792 |
| 2026-04-14 | 4.650 | 5.000 | 4.650 | 4.960 | 4.960 | 15,373 |
| 2026-04-13 | 4.725 | 4.850 | 4.615 | 4.775 | 4.775 | 9,792 |
| 2026-04-10 | 4.800 | 4.940 | 4.800 | 4.800 | 4.800 | 3,841 |
| 2026-04-09 | 4.870 | 4.950 | 4.750 | 4.805 | 4.805 | 4,550 |
| 2026-04-08 | 5.180 | 5.180 | 4.855 | 4.870 | 4.870 | 7,946 |
| 2026-04-07 | 4.740 | 5.040 | 4.515 | 4.730 | 4.730 | 17,891 |
| 2026-04-02 | 5.050 | 5.120 | 4.850 | 4.862 | 4.862 | 25,011 |
| 2026-04-01 | 5.400 | 5.625 | 4.850 | 5.090 | 5.090 | 33,497 |
| 2026-03-31 | 5.800 | 5.800 | 5.400 | 5.500 | 5.500 | 8,239 |
| 2026-03-30 | 5.800 | 5.800 | 5.420 | 5.800 | 5.800 | 12,190 |
| 2026-03-27 | 5.550 | 6.000 | 5.340 | 5.800 | 5.800 | 14,277 |
| 2026-03-26 | 5.400 | 5.600 | 5.300 | 5.560 | 5.560 | 7,314 |
| 2026-03-25 | 5.250 | 5.425 | 5.210 | 5.210 | 5.210 | 4,965 |
| 2026-03-24 | 5.350 | 5.485 | 5.140 | 5.140 | 5.140 | 3,870 |
| 2026-03-23 | 5.600 | 5.600 | 5.100 | 5.280 | 5.280 | 10,319 |
| 2026-03-20 | 5.340 | 5.600 | 5.340 | 5.600 | 5.600 | 5,625 |
| 2026-03-19 | 5.510 | 5.635 | 5.360 | 5.400 | 5.400 | 7,094 |
| 2026-03-18 | 5.710 | 5.760 | 5.620 | 5.620 | 5.620 | 2,900 |
| 2026-03-17 | 5.800 | 5.850 | 5.690 | 5.710 | 5.710 | 2,168 |
| 2026-03-16 | 5.710 | 5.850 | 5.710 | 5.745 | 5.745 | 4,086 |
| 2026-03-13 | 5.900 | 5.900 | 5.700 | 5.740 | 5.740 | 6,549 |
| 2026-03-12 | 5.900 | 5.975 | 5.700 | 5.920 | 5.920 | 7,359 |
| 2026-03-11 | 5.980 | 5.980 | 5.580 | 5.790 | 5.790 | 6,104 |
| 2026-03-10 | 5.210 | 5.800 | 5.205 | 5.800 | 5.800 | 12,952 |
| 2026-03-09 | 4.950 | 5.250 | 4.780 | 5.065 | 5.065 | 15,983 |
| 2026-03-06 | 5.325 | 5.380 | 5.250 | 5.250 | 5.250 | 8,082 |
| 2026-03-05 | 5.350 | 5.580 | 5.320 | 5.350 | 5.350 | 7,847 |
| 2026-03-04 | 5.500 | 5.500 | 5.315 | 5.350 | 5.350 | 6,800 |
| 2026-03-03 | 5.305 | 5.485 | 5.305 | 5.355 | 5.355 | 7,544 |
| 2026-03-02 | 5.410 | 5.495 | 5.300 | 5.315 | 5.315 | 12,104 |
| 2026-02-27 | 5.495 | 5.540 | 5.400 | 5.430 | 5.430 | 9,164 |
| 2026-02-26 | 5.550 | 5.650 | 5.500 | 5.500 | 5.500 | 8,758 |
| 2026-02-25 | 5.500 | 5.670 | 5.500 | 5.550 | 5.550 | 14,789 |
| 2026-02-24 | 5.765 | 5.765 | 5.550 | 5.560 | 5.560 | 9,768 |
| 2026-02-23 | 5.520 | 5.870 | 5.480 | 5.765 | 5.765 | 18,568 |
| 2026-02-20 | 5.890 | 5.915 | 5.750 | 5.770 | 5.770 | 6,818 |
| 2026-02-19 | 5.950 | 5.960 | 5.815 | 5.820 | 5.820 | 7,547 |
| 2026-02-18 | 5.980 | 5.980 | 5.800 | 5.925 | 5.925 | 5,900 |
| 2026-02-17 | 6.010 | 6.010 | 5.760 | 5.950 | 5.950 | 12,604 |
| 2026-02-16 | 6.000 | 6.150 | 6.000 | 6.020 | 6.020 | 8,608 |
| 2026-02-13 | 6.190 | 6.270 | 6.115 | 6.125 | 6.125 | 5,125 |
| 2026-02-12 | 6.030 | 6.300 | 6.030 | 6.100 | 6.100 | 7,666 |
| 2026-02-11 | 6.050 | 6.270 | 6.000 | 6.045 | 6.045 | 8,315 |
| 2026-02-10 | 6.440 | 6.450 | 6.050 | 6.050 | 6.050 | 20,775 |
| 2026-02-09 | 6.100 | 6.500 | 6.090 | 6.380 | 6.380 | 16,931 |
| 2026-02-06 | 6.090 | 6.145 | 5.915 | 5.950 | 5.950 | 13,263 |
| 2026-02-05 | 5.900 | 7.370 | 5.900 | 6.040 | 6.040 | 140,399 |
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.