LIGHTON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 7,548 |
| 2026-02-03 | 5.845 | 5.900 | 5.700 | 5.700 | 5.700 | 5,765 |
| 2026-02-02 | 5.800 | 5.850 | 5.660 | 5.720 | 5.720 | 7,372 |
| 2026-01-30 | 5.890 | 5.900 | 5.715 | 5.720 | 5.720 | 4,738 |
| 2026-01-29 | 5.650 | 5.900 | 5.650 | 5.810 | 5.810 | 11,544 |
| 2026-01-28 | 5.700 | 5.825 | 5.605 | 5.650 | 5.650 | 11,117 |
| 2026-01-27 | 5.950 | 5.950 | 5.650 | 5.700 | 5.700 | 13,228 |
| 2026-01-26 | 5.975 | 6.090 | 5.875 | 5.895 | 5.895 | 9,338 |
| 2026-01-23 | 6.080 | 6.100 | 5.850 | 5.860 | 5.860 | 9,743 |
| 2026-01-22 | 5.900 | 6.060 | 5.785 | 6.000 | 6.000 | 10,166 |
| 2026-01-21 | 6.040 | 6.080 | 5.695 | 5.900 | 5.900 | 19,807 |
| 2026-01-20 | 5.650 | 6.090 | 5.650 | 5.950 | 5.950 | 39,350 |
| 2026-01-19 | 5.400 | 5.780 | 5.365 | 5.650 | 5.650 | 13,252 |
| 2026-01-16 | 5.700 | 5.700 | 5.315 | 5.580 | 5.580 | 12,098 |
| 2026-01-15 | 5.550 | 5.630 | 5.300 | 5.300 | 5.300 | 10,072 |
| 2026-01-14 | 5.510 | 5.690 | 5.510 | 5.515 | 5.515 | 7,486 |
| 2026-01-13 | 5.650 | 5.700 | 5.500 | 5.510 | 5.510 | 6,168 |
| 2026-01-12 | 5.885 | 5.900 | 5.650 | 5.655 | 5.655 | 10,626 |
| 2026-01-09 | 5.760 | 6.100 | 5.700 | 5.900 | 5.900 | 12,118 |
| 2026-01-08 | 5.870 | 5.900 | 5.770 | 5.775 | 5.775 | 9,683 |
| 2026-01-07 | 5.850 | 6.095 | 5.750 | 5.910 | 5.910 | 16,874 |
| 2026-01-06 | 5.690 | 6.700 | 5.685 | 5.800 | 5.800 | 71,759 |
| 2026-01-05 | 5.260 | 5.725 | 5.190 | 5.650 | 5.650 | 21,607 |
| 2026-01-02 | 5.040 | 5.220 | 5.040 | 5.070 | 5.070 | 6,587 |
| 2025-12-31 | 5.120 | 5.130 | 5.020 | 5.020 | 5.020 | 8,993 |
| 2025-12-30 | 5.020 | 5.145 | 5.020 | 5.020 | 5.020 | 11,474 |
| 2025-12-29 | 5.050 | 5.240 | 5.020 | 5.020 | 5.020 | 11,972 |
| 2025-12-24 | 5.070 | 5.210 | 5.050 | 5.050 | 5.050 | 7,293 |
| 2025-12-23 | 5.060 | 5.235 | 5.050 | 5.050 | 5.050 | 11,428 |
| 2025-12-22 | 5.015 | 5.245 | 5.000 | 5.075 | 5.075 | 18,929 |
| 2025-12-19 | 5.290 | 5.345 | 4.960 | 5.015 | 5.015 | 20,182 |
| 2025-12-18 | 5.150 | 5.215 | 5.010 | 5.080 | 5.080 | 12,424 |
| 2025-12-17 | 5.300 | 5.450 | 5.010 | 5.110 | 5.110 | 20,209 |
| 2025-12-16 | 5.900 | 5.900 | 5.260 | 5.385 | 5.385 | 42,025 |
| 2025-12-15 | 6.050 | 6.150 | 5.800 | 5.850 | 5.850 | 11,685 |
| 2025-12-12 | 6.160 | 6.345 | 6.050 | 6.050 | 6.050 | 8,181 |
| 2025-12-11 | 6.355 | 6.410 | 6.040 | 6.105 | 6.105 | 12,391 |
| 2025-12-10 | 6.760 | 6.800 | 6.300 | 6.300 | 6.300 | 14,291 |
| 2025-12-09 | 6.910 | 6.920 | 6.600 | 6.820 | 6.820 | 9,663 |
| 2025-12-08 | 7.000 | 7.260 | 6.910 | 6.910 | 6.910 | 10,934 |
| 2025-12-05 | 6.510 | 7.100 | 6.495 | 6.930 | 6.930 | 45,649 |
| 2025-12-04 | 6.535 | 6.720 | 6.265 | 6.405 | 6.405 | 12,164 |
| 2025-12-03 | 7.080 | 7.135 | 6.300 | 6.440 | 6.440 | 27,200 |
| 2025-12-02 | 7.795 | 7.795 | 7.020 | 7.040 | 7.040 | 48,977 |
| 2025-12-01 | 5.595 | 7.970 | 5.500 | 7.970 | 7.970 | 106,681 |
| 2025-11-28 | 5.400 | 5.420 | 5.200 | 5.250 | 5.250 | 15,343 |
| 2025-11-27 | 5.480 | 5.650 | 5.375 | 5.410 | 5.410 | 24,344 |
| 2025-11-26 | 5.180 | 5.650 | 5.160 | 5.370 | 5.370 | 38,219 |
| 2025-11-25 | 5.020 | 5.155 | 5.000 | 5.050 | 5.050 | 13,562 |
| 2025-11-24 | 5.300 | 5.300 | 4.900 | 4.902 | 4.902 | 33,012 |
| 2025-11-21 | 5.400 | 5.500 | 5.160 | 5.250 | 5.250 | 10,352 |
| 2025-11-20 | 5.310 | 5.640 | 5.310 | 5.400 | 5.400 | 11,366 |
| 2025-11-19 | 5.600 | 5.600 | 5.300 | 5.415 | 5.415 | 22,479 |
| 2025-11-18 | 5.900 | 5.900 | 5.560 | 5.560 | 5.560 | 15,118 |
| 2025-11-17 | 5.950 | 6.095 | 5.705 | 5.860 | 5.860 | 73,970 |
| 2025-11-14 | 6.030 | 6.120 | 5.950 | 6.000 | 6.000 | 13,856 |
| 2025-11-13 | 6.180 | 6.190 | 5.760 | 6.030 | 6.030 | 14,849 |
| 2025-11-12 | 6.485 | 6.520 | 6.100 | 6.180 | 6.180 | 22,563 |
| 2025-11-11 | 6.540 | 6.635 | 6.295 | 6.475 | 6.475 | 8,048 |
| 2025-11-10 | 6.500 | 6.800 | 6.500 | 6.600 | 6.600 | 10,531 |
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.