Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.250	10.450	9.900	10.300	10.136	3,811
2024-09-04	10.250	10.550	10.150	10.350	10.185	4,247
2024-09-03	10.700	10.800	10.600	10.800	10.628	1,178
2024-09-02	10.950	11.000	10.700	10.700	10.530	1,544
2024-08-30	10.950	10.950	10.800	10.950	10.776	29
2024-08-29	11.000	11.000	10.850	10.950	10.776	1,403
2024-08-28	10.700	10.950	10.700	10.900	10.727	2,545
2024-08-27	10.800	10.900	10.800	10.800	10.628	1,125
2024-08-26	10.100	10.750	10.100	10.700	10.530	4,031
2024-08-23	10.450	10.450	10.200	10.200	10.038	312
2024-08-22	10.000	10.400	9.980	10.350	10.185	3,275
2024-08-21	10.000	10.000	9.860	10.000	9.841	1,322
2024-08-20	10.000	10.000	9.800	10.000	9.841	804
2024-08-19	9.980	9.980	9.760	9.960	9.802	3,383
2024-08-16	9.800	9.840	9.700	9.840	9.684	2,949
2024-08-15	9.600	9.800	9.600	9.760	9.605	1,606
2024-08-14	9.760	9.800	9.500	9.520	9.369	8,763
2024-08-13	9.720	9.800	9.660	9.700	9.546	2,799
2024-08-12	10.050	10.050	9.680	9.680	9.526	10,264
2024-08-09	10.150	10.200	9.920	9.920	9.762	3,243
2024-08-08	10.400	10.400	10.150	10.150	9.989	858
2024-08-07	10.150	10.300	10.050	10.250	10.087	904
2024-08-06	10.050	10.300	10.050	10.050	9.890	2,743
2024-08-05	10.200	10.350	9.940	10.100	9.939	4,769
2024-08-02	10.400	10.450	10.250	10.300	10.136	1,422
2024-08-01	10.450	10.450	10.200	10.350	10.185	3,558
2024-07-31	10.200	10.450	10.150	10.300	10.136	3,690
2024-07-30	9.900	10.000	9.720	10.000	9.841	13,118
2024-07-29	10.000	10.000	9.740	9.840	9.684	11,259
2024-07-26	10.400	10.500	9.840	10.000	9.841	13,210
2024-07-25	10.450	10.750	10.350	10.350	10.185	7,139
2024-07-24	10.600	10.650	10.450	10.450	10.284	2,981
2024-07-23	10.900	10.900	10.350	10.650	10.481	23,070
2024-07-22	11.000	11.050	10.700	10.950	10.776	15,134
2024-07-19	11.150	11.200	11.000	11.000	10.825	3,204
2024-07-18	11.300	11.300	11.150	11.250	11.071	4,055
2024-07-17	11.450	11.550	11.300	11.300	11.120	1,474
2024-07-16	11.500	11.700	11.400	11.400	11.219	1,511
2024-07-15	11.400	11.500	11.400	11.500	11.317	3,678
2024-07-12	11.550	11.550	11.250	11.400	11.219	3,404
2024-07-11	11.500	11.600	11.500	11.600	11.416	232
2024-07-10	11.550	11.700	11.500	11.500	11.317	2,528
2024-07-09	11.700	11.750	11.500	11.500	11.317	2,492
2024-07-08	11.500	11.750	11.500	11.550	11.366	2,420
2024-07-05	11.550	11.600	11.350	11.600	11.416	2,166
2024-07-04	11.500	11.500	11.300	11.300	11.120	223,714
2024-07-03	11.050	11.300	11.050	11.300	11.120	3,234
2024-07-02	11.250	11.300	11.050	11.250	11.071	5,325
2024-07-01	10.800	11.250	10.800	11.250	11.071	6,002
2024-06-28	10.700	11.000	10.600	10.650	10.481	8,509
2024-06-27	10.500	10.850	10.450	10.800	10.628	4,896
2024-06-26	10.550	10.800	10.200	10.800	10.628	10,268
2024-06-25	10.650	10.800	10.500	10.800	10.628	4,307
2024-06-24	10.450	10.500	10.300	10.500	10.333	7,060
2024-06-21	10.850	10.850	10.200	10.400	10.235	10,646
2024-06-20	10.750	10.900	10.700	10.800	10.628	4,213
2024-06-19	10.900	10.900	10.600	10.700	10.530	7,902
2024-06-18	10.800	10.900	10.300	10.850	10.677	10,860
2024-06-17	10.500	10.800	10.400	10.650	10.481	9,595
2024-06-14	10.850	10.850	10.500	10.700	10.530	15,126

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3738 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.