Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	14.020	14.200	13.980	14.080	13.856	6,602
2024-03-15	14.500	14.500	14.080	14.080	13.856	8,647
2024-03-14	14.700	14.700	14.480	14.520	14.289	2,892
2024-03-13	14.000	15.000	13.920	14.700	14.466	25,803
2024-03-12	13.760	14.200	13.580	14.060	13.836	12,550
2024-03-11	13.780	14.000	12.820	13.700	13.482	20,637
2024-03-08	13.940	14.060	13.780	13.800	13.581	9,153
2024-03-07	14.980	15.000	13.720	14.000	13.777	16,397
2024-03-06	15.480	15.480	14.720	14.900	14.663	14,203
2024-03-05	14.640	14.780	14.000	14.720	14.486	14,991
2024-03-04	14.300	14.620	14.200	14.400	14.171	111,290
2024-03-01	14.260	14.300	13.960	14.220	13.994	6,630
2024-02-29	14.060	14.260	13.980	13.980	13.758	6,590
2024-02-28	14.300	14.300	14.000	14.260	14.033	9,627
2024-02-27	14.260	14.300	14.000	14.280	14.053	10,214
2024-02-26	14.000	14.260	13.760	14.260	14.033	33,291
2024-02-23	13.220	13.420	13.220	13.400	13.187	4,406
2024-02-22	13.460	13.600	13.220	13.320	13.108	20,140
2024-02-21	12.620	13.660	12.620	13.440	13.226	17,613
2024-02-20	12.500	13.240	12.500	12.620	12.419	14,103
2024-02-19	12.200	12.500	12.080	12.320	12.124	7,438
2024-02-16	12.000	12.120	11.900	12.080	11.888	2,802
2024-02-15	12.060	12.060	11.880	12.000	11.809	4,616
2024-02-14	11.800	12.040	11.800	12.040	11.849	1,381
2024-02-13	11.800	11.880	11.800	11.800	11.612	964
2024-02-12	11.760	11.880	11.760	11.800	11.612	4,050
2024-02-09	11.500	11.820	11.500	11.740	11.553	5,040
2024-02-08	11.700	11.780	11.560	11.680	11.494	4,495
2024-02-07	11.780	11.900	11.400	11.700	11.514	35,058
2024-02-06	11.700	12.020	11.700	11.900	11.711	4,001
2024-02-05	12.000	12.000	11.660	11.700	11.514	1,289
2024-02-02	12.020	12.200	11.820	12.000	11.809	4,933
2024-02-01	11.780	12.200	11.740	12.180	11.986	11,405
2024-01-31	11.560	11.720	11.360	11.720	11.534	4,946
2024-01-30	11.200	11.600	11.120	11.440	11.258	36,559
2024-01-29	10.560	10.560	10.400	10.440	10.274	11,551
2024-01-26	10.940	10.940	10.400	10.480	10.313	17,897
2024-01-25	10.800	10.960	10.800	10.900	10.727	22,534
2024-01-24	10.720	11.000	10.600	10.820	10.648	17,209
2024-01-23	10.860	10.920	10.620	10.760	10.589	7,063
2024-01-22	11.000	11.000	10.860	10.940	10.766	3,608
2024-01-19	11.000	11.000	10.860	11.000	10.825	7,093
2024-01-18	11.260	11.260	10.800	10.860	10.687	12,362
2024-01-17	11.400	11.460	11.100	11.260	11.081	3,775
2024-01-16	11.660	11.660	11.420	11.480	11.297	2,416
2024-01-15	11.840	11.840	11.400	11.540	11.357	5,029
2024-01-12	12.020	12.060	11.860	12.060	11.868	8,007
2024-01-11	12.180	12.180	12.080	12.180	11.986	4,384
2024-01-10	12.340	12.400	12.200	12.260	12.065	3,190
2024-01-09	12.200	12.380	12.200	12.260	12.065	2,097
2024-01-08	12.200	12.440	12.180	12.240	12.045	2,185
2024-01-05	12.380	12.380	12.160	12.160	11.967	1,988
2024-01-04	12.480	12.480	12.260	12.260	12.065	793
2024-01-03	12.300	12.440	12.260	12.440	12.242	4,969
2024-01-02	12.180	12.280	12.040	12.260	12.065	7,352
2023-12-29	12.200	12.200	11.940	12.180	11.986	6,654
2023-12-28	12.000	12.120	11.900	12.020	11.829	8,400
2023-12-27	11.900	12.100	11.880	12.000	11.809	14,908
2023-12-22	11.940	12.040	11.620	12.000	11.809	6,938
2023-12-21	11.980	12.040	11.760	11.760	11.573	34,374

← NewerPage 12 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.