LIGHTON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.730 | 9.980 | 9.565 | 9.680 | 9.680 | 17,943 |
| 2025-08-14 | 9.700 | 9.700 | 9.405 | 9.620 | 9.620 | 5,471 |
| 2025-08-13 | 9.850 | 9.850 | 9.300 | 9.500 | 9.500 | 14,335 |
| 2025-08-12 | 9.660 | 9.660 | 9.120 | 9.170 | 9.170 | 21,304 |
| 2025-08-11 | 10.000 | 10.090 | 9.405 | 9.410 | 9.410 | 16,977 |
| 2025-08-08 | 10.200 | 10.200 | 9.850 | 9.855 | 9.855 | 4,745 |
| 2025-08-07 | 10.250 | 10.400 | 9.890 | 9.950 | 9.950 | 13,929 |
| 2025-08-06 | 9.500 | 10.280 | 9.500 | 10.260 | 10.260 | 19,692 |
| 2025-08-05 | 9.600 | 9.800 | 9.470 | 9.500 | 9.500 | 5,728 |
| 2025-08-04 | 9.600 | 9.750 | 9.325 | 9.450 | 9.450 | 17,855 |
| 2025-08-01 | 9.710 | 9.855 | 9.300 | 9.430 | 9.430 | 12,088 |
| 2025-07-31 | 9.800 | 9.945 | 9.700 | 9.730 | 9.730 | 8,857 |
| 2025-07-30 | 9.850 | 10.000 | 9.740 | 10.000 | 10.000 | 16,470 |
| 2025-07-29 | 10.250 | 10.400 | 9.820 | 9.820 | 9.820 | 29,011 |
| 2025-07-28 | 10.340 | 10.340 | 10.050 | 10.110 | 10.110 | 6,981 |
| 2025-07-25 | 10.020 | 10.380 | 9.845 | 10.040 | 10.040 | 13,151 |
| 2025-07-24 | 10.200 | 10.350 | 10.000 | 10.000 | 10.000 | 13,361 |
| 2025-07-23 | 10.440 | 10.440 | 10.010 | 10.090 | 10.090 | 9,655 |
| 2025-07-22 | 10.210 | 10.400 | 10.180 | 10.360 | 10.360 | 10,090 |
| 2025-07-21 | 10.470 | 10.470 | 10.210 | 10.210 | 10.210 | 9,643 |
| 2025-07-18 | 10.350 | 10.490 | 10.010 | 10.160 | 10.160 | 16,166 |
| 2025-07-17 | 10.200 | 10.700 | 10.200 | 10.250 | 10.250 | 24,399 |
| 2025-07-16 | 10.000 | 10.080 | 9.810 | 10.050 | 10.050 | 9,443 |
| 2025-07-15 | 9.850 | 10.260 | 9.700 | 9.735 | 9.735 | 21,039 |
| 2025-07-14 | 10.260 | 10.320 | 9.710 | 9.710 | 9.710 | 32,972 |
| 2025-07-11 | 11.000 | 11.000 | 10.070 | 10.180 | 10.180 | 41,345 |
| 2025-07-10 | 10.450 | 10.890 | 10.100 | 10.850 | 10.850 | 52,649 |
| 2025-07-09 | 9.900 | 10.490 | 9.825 | 10.060 | 10.060 | 37,251 |
| 2025-07-08 | 9.870 | 9.970 | 9.810 | 9.815 | 9.815 | 7,701 |
| 2025-07-07 | 9.830 | 10.000 | 9.810 | 9.820 | 9.820 | 7,255 |
| 2025-07-04 | 9.990 | 10.000 | 9.800 | 9.830 | 9.830 | 17,615 |
| 2025-07-03 | 10.200 | 10.230 | 10.000 | 10.060 | 10.060 | 12,976 |
| 2025-07-02 | 10.150 | 10.490 | 10.010 | 10.200 | 10.200 | 23,557 |
| 2025-07-01 | 10.200 | 10.390 | 10.000 | 10.080 | 10.080 | 12,473 |
| 2025-06-30 | 10.580 | 10.700 | 10.040 | 10.480 | 10.480 | 15,743 |
| 2025-06-27 | 10.170 | 10.800 | 10.030 | 10.480 | 10.480 | 15,245 |
| 2025-06-26 | 10.000 | 10.500 | 9.900 | 10.180 | 10.180 | 12,585 |
| 2025-06-25 | 10.300 | 10.370 | 9.650 | 10.100 | 10.100 | 22,984 |
| 2025-06-24 | 10.990 | 11.120 | 10.050 | 10.370 | 10.370 | 28,731 |
| 2025-06-23 | 11.160 | 11.350 | 10.050 | 10.620 | 10.620 | 60,794 |
| 2025-06-20 | 8.805 | 11.000 | 8.805 | 10.950 | 10.950 | 204,925 |
| 2025-06-19 | 11.130 | 11.170 | 8.505 | 8.690 | 8.690 | 137,376 |
| 2025-06-18 | 12.300 | 12.300 | 11.070 | 11.350 | 11.350 | 43,080 |
| 2025-06-17 | 12.250 | 12.500 | 11.800 | 12.300 | 12.300 | 26,706 |
| 2025-06-16 | 14.300 | 14.300 | 12.500 | 12.700 | 12.700 | 54,029 |
| 2025-06-13 | 15.200 | 15.400 | 14.320 | 14.450 | 14.450 | 44,264 |
| 2025-06-12 | 16.200 | 17.360 | 15.220 | 15.600 | 15.600 | 46,330 |
| 2025-06-11 | 16.500 | 16.500 | 15.920 | 16.200 | 16.200 | 13,804 |
| 2025-06-10 | 16.800 | 16.990 | 16.370 | 16.590 | 16.590 | 13,103 |
| 2025-06-09 | 17.010 | 17.200 | 16.600 | 16.890 | 16.890 | 8,916 |
| 2025-06-06 | 17.110 | 17.200 | 16.700 | 17.200 | 17.200 | 4,124 |
| 2025-06-05 | 17.200 | 17.310 | 16.620 | 17.110 | 17.110 | 9,885 |
| 2025-06-04 | 17.170 | 17.770 | 16.800 | 17.200 | 17.200 | 8,794 |
| 2025-06-03 | 17.000 | 17.000 | 16.500 | 16.980 | 16.980 | 13,410 |
| 2025-06-02 | 17.940 | 17.940 | 16.200 | 16.650 | 16.650 | 8,859 |
| 2025-05-30 | 17.860 | 17.860 | 17.310 | 17.630 | 17.630 | 9,767 |
| 2025-05-29 | 17.180 | 17.900 | 17.180 | 17.860 | 17.860 | 11,198 |
| 2025-05-28 | 15.000 | 17.500 | 14.850 | 17.210 | 17.210 | 53,222 |
| 2025-05-27 | 19.190 | 19.690 | 17.820 | 18.350 | 18.350 | 20,422 |
| 2025-05-26 | 19.800 | 20.200 | 18.800 | 19.000 | 19.000 | 16,061 |
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.