LIGHTON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 20.500 | 21.700 | 20.140 | 21.340 | 21.340 | 20,843 |
| 2025-02-25 | 22.500 | 22.600 | 20.500 | 20.700 | 20.700 | 19,935 |
| 2025-02-24 | 22.260 | 22.900 | 21.740 | 22.400 | 22.400 | 15,987 |
| 2025-02-21 | 23.320 | 23.460 | 21.100 | 21.740 | 21.740 | 41,114 |
| 2025-02-20 | 24.460 | 25.260 | 23.180 | 23.320 | 23.320 | 27,569 |
| 2025-02-19 | 24.380 | 25.880 | 23.640 | 24.460 | 24.460 | 32,316 |
| 2025-02-18 | 25.420 | 25.720 | 22.880 | 24.180 | 24.180 | 45,988 |
| 2025-02-17 | 22.300 | 25.980 | 22.000 | 25.340 | 25.340 | 85,556 |
| 2025-02-14 | 21.300 | 22.480 | 21.100 | 22.200 | 22.200 | 46,857 |
| 2025-02-13 | 20.460 | 21.440 | 19.520 | 21.100 | 21.100 | 27,277 |
| 2025-02-12 | 21.900 | 22.800 | 19.310 | 20.060 | 20.060 | 60,103 |
| 2025-02-11 | 20.480 | 23.400 | 20.400 | 21.900 | 21.900 | 116,723 |
| 2025-02-10 | 16.750 | 20.260 | 16.260 | 19.750 | 19.750 | 98,298 |
| 2025-02-07 | 15.860 | 16.400 | 15.360 | 15.750 | 15.750 | 11,707 |
| 2025-02-06 | 15.310 | 16.780 | 15.010 | 15.760 | 15.760 | 22,067 |
| 2025-02-05 | 16.580 | 16.580 | 14.500 | 15.000 | 15.000 | 50,571 |
| 2025-02-04 | 17.670 | 17.670 | 16.600 | 16.800 | 16.800 | 18,997 |
| 2025-02-03 | 18.000 | 18.000 | 16.580 | 17.770 | 17.770 | 27,673 |
| 2025-01-31 | 18.400 | 19.210 | 18.100 | 18.780 | 18.780 | 12,160 |
| 2025-01-30 | 19.950 | 21.350 | 18.520 | 18.786 | 18.786 | 33,104 |
| 2025-01-29 | 18.044 | 19.786 | 17.610 | 19.748 | 19.748 | 24,183 |
| 2025-01-28 | 18.090 | 18.688 | 17.500 | 18.200 | 18.200 | 28,066 |
| 2025-01-27 | 21.185 | 23.200 | 17.500 | 18.794 | 18.794 | 100,647 |
| 2025-01-24 | 19.378 | 22.290 | 18.912 | 20.700 | 20.700 | 59,590 |
| 2025-01-23 | 16.780 | 20.015 | 16.500 | 19.490 | 19.490 | 73,399 |
| 2025-01-22 | 16.500 | 16.800 | 16.160 | 16.650 | 16.650 | 28,850 |
| 2025-01-21 | 16.780 | 16.780 | 16.160 | 16.500 | 16.500 | 11,091 |
| 2025-01-20 | 16.580 | 16.800 | 16.160 | 16.800 | 16.800 | 12,470 |
| 2025-01-17 | 16.734 | 16.800 | 16.214 | 16.790 | 16.790 | 15,922 |
| 2025-01-16 | 16.320 | 16.800 | 16.128 | 16.740 | 16.740 | 33,718 |
| 2025-01-15 | 14.894 | 16.180 | 14.850 | 15.922 | 15.922 | 36,119 |
| 2025-01-14 | 14.466 | 14.898 | 14.422 | 14.850 | 14.850 | 6,339 |
| 2025-01-13 | 14.740 | 14.998 | 14.150 | 14.292 | 14.292 | 5,434 |
| 2025-01-10 | 14.290 | 15.000 | 14.140 | 14.524 | 14.524 | 11,944 |
| 2025-01-09 | 13.690 | 14.500 | 13.598 | 13.860 | 13.860 | 8,465 |
| 2025-01-08 | 14.698 | 14.718 | 13.500 | 13.552 | 13.552 | 13,985 |
| 2025-01-07 | 14.950 | 15.200 | 14.412 | 14.520 | 14.520 | 26,258 |
| 2025-01-06 | 14.840 | 15.200 | 14.016 | 14.258 | 14.258 | 21,261 |
| 2025-01-03 | 14.820 | 14.880 | 14.450 | 14.740 | 14.740 | 6,996 |
| 2025-01-02 | 12.980 | 15.200 | 12.960 | 14.880 | 14.880 | 45,456 |
| 2024-12-31 | 12.920 | 13.000 | 12.610 | 13.000 | 13.000 | 8,033 |
| 2024-12-30 | 12.962 | 13.178 | 12.650 | 12.828 | 12.828 | 4,569 |
| 2024-12-27 | 13.030 | 13.298 | 12.700 | 12.982 | 12.982 | 10,102 |
| 2024-12-24 | 12.820 | 13.720 | 12.610 | 12.990 | 12.990 | 8,675 |
| 2024-12-23 | 13.400 | 13.990 | 12.562 | 12.844 | 12.844 | 27,426 |
| 2024-12-20 | 11.302 | 13.376 | 11.206 | 13.250 | 13.250 | 44,400 |
| 2024-12-19 | 11.600 | 11.650 | 10.552 | 11.200 | 11.200 | 36,110 |
| 2024-12-18 | 12.900 | 12.900 | 11.650 | 11.800 | 11.800 | 30,739 |
| 2024-12-17 | 13.400 | 13.400 | 12.110 | 12.922 | 12.922 | 21,641 |
| 2024-12-16 | 14.090 | 14.090 | 13.400 | 13.460 | 13.460 | 14,349 |
| 2024-12-13 | 14.100 | 14.280 | 13.750 | 14.080 | 14.080 | 13,734 |
| 2024-12-12 | 14.568 | 14.690 | 13.810 | 14.200 | 14.200 | 16,788 |
| 2024-12-11 | 13.860 | 14.790 | 13.860 | 14.740 | 14.740 | 16,653 |
| 2024-12-10 | 14.202 | 14.300 | 13.520 | 13.798 | 13.798 | 15,131 |
| 2024-12-09 | 14.900 | 14.970 | 13.920 | 14.122 | 14.122 | 13,824 |
| 2024-12-06 | 14.000 | 14.976 | 13.500 | 14.500 | 14.500 | 16,790 |
| 2024-12-05 | 14.750 | 14.880 | 13.280 | 14.000 | 14.000 | 41,009 |
| 2024-12-04 | 14.740 | 15.890 | 14.300 | 14.720 | 14.720 | 27,708 |
| 2024-12-03 | 13.920 | 15.900 | 13.700 | 15.290 | 15.290 | 70,226 |
| 2024-12-02 | 17.418 | 17.418 | 12.980 | 13.100 | 13.100 | 114,913 |
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.