LIGHTON historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.850	19.850	18.580	18.800	18.800	9,638
2025-05-22	20.000	20.000	19.500	19.830	19.830	2,428
2025-05-21	20.540	20.580	18.910	19.450	19.450	10,450
2025-05-20	20.160	20.660	20.100	20.440	20.440	3,348
2025-05-19	20.300	20.520	20.140	20.140	20.140	2,278
2025-05-16	20.600	20.800	20.160	20.380	20.380	2,028
2025-05-15	20.800	20.800	20.160	20.520	20.520	1,444
2025-05-14	20.460	20.700	20.120	20.680	20.680	3,376
2025-05-13	21.000	21.000	20.020	20.460	20.460	3,856
2025-05-12	21.000	21.140	20.540	20.860	20.860	4,181
2025-05-09	20.860	21.140	20.460	20.740	20.740	4,569
2025-05-08	22.480	22.480	20.240	20.960	20.960	9,497
2025-05-07	21.900	22.500	21.500	21.860	21.860	7,864
2025-05-06	21.820	22.160	21.620	21.800	21.800	9,590
2025-05-05	21.080	22.200	20.800	21.800	21.800	12,356
2025-05-02	21.500	21.780	20.960	21.000	21.000	5,708
2025-04-30	20.280	21.700	19.970	20.700	20.700	9,310
2025-04-29	20.060	20.480	19.850	20.200	20.200	3,152
2025-04-28	20.700	20.940	19.820	19.820	19.820	5,378
2025-04-25	20.320	21.100	20.320	20.600	20.600	5,983
2025-04-24	20.200	20.240	19.610	20.100	20.100	1,722
2025-04-23	19.510	20.600	19.510	20.000	20.000	4,503
2025-04-22	20.380	20.400	19.200	19.310	19.310	5,953
2025-04-17	20.700	20.700	20.020	20.440	20.440	4,376
2025-04-16	20.120	20.700	19.500	20.420	20.420	17,685
2025-04-15	20.400	21.380	20.300	21.280	21.280	9,528
2025-04-14	20.600	20.960	20.100	20.300	20.300	5,094
2025-04-11	20.800	21.300	20.120	20.200	20.200	4,600
2025-04-10	22.000	22.300	20.380	20.800	20.800	14,810
2025-04-09	19.500	20.000	18.710	19.090	19.090	9,466
2025-04-08	20.100	21.000	19.000	19.790	19.790	11,910
2025-04-07	16.000	20.000	15.380	20.000	20.000	27,580
2025-04-04	21.020	21.400	18.300	19.000	19.000	22,023
2025-04-03	21.700	21.980	20.600	21.400	21.400	8,691
2025-04-02	21.920	22.200	21.260	21.980	21.980	4,420
2025-04-01	20.800	22.600	20.760	21.600	21.600	10,904
2025-03-31	21.280	21.280	20.500	20.900	20.900	6,235
2025-03-28	21.600	21.940	20.000	20.820	20.820	9,853
2025-03-27	22.220	22.440	21.520	21.740	21.740	12,911
2025-03-26	22.360	22.700	22.080	22.440	22.440	12,136
2025-03-25	21.000	22.320	20.840	21.960	21.960	22,236
2025-03-24	21.100	21.900	20.380	21.000	21.000	39,614
2025-03-21	20.360	20.480	19.790	20.480	20.480	8,833
2025-03-20	19.940	20.880	19.400	20.540	20.540	13,035
2025-03-19	19.000	19.870	18.900	19.870	19.870	6,928
2025-03-18	19.850	20.060	19.000	19.000	19.000	9,923
2025-03-17	19.040	20.500	19.010	20.120	20.120	11,047
2025-03-14	18.200	19.590	18.100	18.900	18.900	16,234
2025-03-13	18.650	18.870	18.000	18.020	18.020	5,030
2025-03-12	18.520	19.060	18.330	18.920	18.920	14,093
2025-03-11	19.300	19.520	18.100	18.220	18.220	17,865
2025-03-10	20.060	20.240	19.400	19.540	19.540	8,004
2025-03-07	19.420	20.300	19.000	20.160	20.160	8,405
2025-03-06	20.960	20.960	18.900	19.500	19.500	21,064
2025-03-05	19.600	21.300	19.560	20.220	20.220	16,581
2025-03-04	20.620	20.980	19.120	19.200	19.200	27,320
2025-03-03	21.200	21.780	20.800	20.920	20.920	9,406
2025-02-28	20.980	21.040	20.400	20.980	20.980	8,669
2025-02-27	21.700	22.480	21.000	21.340	21.340	16,350
2025-02-26	20.500	21.700	20.140	21.340	21.340	20,843

← NewerPage 7 of 9 · 483 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.