Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	11.800	11.800	11.000	11.000	10.825	25,036
2024-06-12	11.850	12.100	11.800	11.900	11.711	3,536
2024-06-11	12.300	12.300	11.950	11.950	11.760	10,559
2024-06-10	12.400	12.650	12.000	12.000	11.809	4,141
2024-06-07	12.500	12.750	12.350	12.550	12.350	3,042
2024-06-06	12.900	12.900	12.500	12.600	12.400	2,453
2024-06-05	12.850	12.850	12.700	12.800	12.596	3,152
2024-06-04	12.850	12.900	12.850	12.850	12.646	1,223
2024-06-03	12.850	13.000	12.850	12.850	12.646	7,831
2024-05-31	12.850	13.000	12.800	12.850	12.646	1,674
2024-05-30	12.950	13.000	12.850	12.850	12.646	7,033
2024-05-29	13.300	13.300	12.800	13.000	12.793	2,998
2024-05-28	13.350	13.350	13.000	13.100	12.892	3,549
2024-05-27	13.400	13.450	12.900	13.450	13.236	19,810
2024-05-24	13.500	13.500	13.250	13.500	13.285	1,392
2024-05-23	13.300	13.650	13.000	13.500	13.285	32,275
2024-05-22	13.100	13.200	12.750	13.200	12.990	9,801
2024-05-21	12.900	13.100	12.750	12.900	12.695	3,888
2024-05-20	13.000	13.100	12.750	12.800	12.596	3,514
2024-05-17	13.150	13.150	12.950	13.150	12.941	8,625
2024-05-16	13.000	13.200	12.750	13.050	12.842	3,670
2024-05-15	13.300	13.300	13.000	13.100	12.892	2,203
2024-05-14	13.300	13.300	13.100	13.200	12.990	2,185
2024-05-13	13.050	13.300	13.050	13.300	13.089	2,025
2024-05-10	13.150	13.300	13.000	13.300	13.089	712
2024-05-09	13.200	13.200	12.700	13.150	12.941	4,437
2024-05-08	13.500	13.500	13.200	13.250	13.039	2,646
2024-05-07	12.900	13.150	12.900	13.150	12.941	803
2024-05-06	12.900	12.900	12.700	12.900	12.695	3,406
2024-05-03	12.600	12.800	12.500	12.800	12.596	3,336
2024-05-02	12.500	12.600	12.350	12.600	12.400	2,974
2024-04-30	12.500	12.500	12.300	12.450	12.252	2,598
2024-04-29	12.400	12.500	12.250	12.350	12.154	5,434
2024-04-26	12.600	12.600	12.200	12.400	12.203	11,360
2024-04-25	12.800	12.800	12.500	12.600	12.400	6,720
2024-04-24	13.200	13.200	12.600	13.000	12.793	11,445
2024-04-23	14.250	14.250	13.100	13.150	12.941	24,164
2024-04-22	13.800	14.400	13.800	14.000	13.777	4,665
2024-04-19	14.000	14.000	13.950	14.000	13.777	784
2024-04-18	13.800	13.950	13.700	13.950	13.728	1,760
2024-04-17	13.750	13.900	13.650	13.900	13.679	3,956
2024-04-16	13.650	13.800	13.650	13.750	13.531	2,651
2024-04-15	14.500	14.500	13.350	14.000	13.777	7,356
2024-04-12	14.450	14.450	14.200	14.200	13.974	4,127
2024-04-11	14.350	14.500	14.250	14.250	14.023	4,906
2024-04-10	14.350	14.500	14.250	14.350	14.122	2,259
2024-04-09	14.350	14.450	14.100	14.200	13.974	9,000
2024-04-08	14.250	14.500	14.150	14.300	14.073	12,973
2024-04-05	13.500	14.150	13.500	14.150	13.925	8,214
2024-04-04	13.200	13.400	13.200	13.400	13.187	2,690
2024-04-03	12.850	13.200	12.800	13.150	12.941	4,488
2024-04-02	13.000	13.100	12.800	12.800	12.596	4,296
2024-03-28	13.100	13.120	12.900	13.120	12.911	5,765
2024-03-27	13.300	13.300	12.960	13.000	12.793	5,973
2024-03-26	13.420	13.440	13.140	13.400	13.187	3,659
2024-03-25	13.660	13.880	13.440	13.460	13.246	4,750
2024-03-22	13.780	13.800	13.700	13.740	13.522	1,952
2024-03-21	13.820	13.960	13.760	13.760	13.541	2,115
2024-03-20	14.160	14.160	13.740	13.800	13.581	3,322
2024-03-19	14.080	14.220	14.000	14.020	13.797	809

← NewerPage 11 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.