Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.020	12.100	11.800	12.000	11.809	6,177
2023-12-19	11.880	12.120	11.880	12.100	11.908	55,665
2023-12-18	11.600	11.880	11.520	11.840	11.652	29,472
2023-12-15	12.200	12.200	10.880	11.400	11.219	118,623
2023-12-14	12.600	13.400	12.600	12.900	12.695	9,016
2023-12-13	12.120	12.700	12.100	12.680	12.478	8,331
2023-12-12	12.060	12.300	12.060	12.100	11.908	1,368
2023-12-11	12.060	12.280	11.960	12.100	11.908	8,144
2023-12-08	12.100	12.300	12.020	12.300	12.104	5,572
2023-12-07	12.700	12.700	12.100	12.220	12.026	14,376
2023-12-06	13.120	13.380	12.540	12.720	12.518	3,100
2023-12-05	13.400	13.500	13.120	13.120	12.911	3,021
2023-12-04	13.120	13.400	13.120	13.280	13.069	2,811
2023-12-01	13.080	13.200	12.900	13.120	12.911	3,985
2023-11-30	12.860	13.080	12.760	13.080	12.872	2,950
2023-11-29	12.960	13.080	12.840	12.860	12.656	1,339
2023-11-28	12.480	12.820	12.480	12.820	12.616	2,484
2023-11-27	12.960	13.100	12.200	12.480	12.282	11,689
2023-11-24	13.000	13.120	12.860	12.900	12.695	1,440
2023-11-23	13.120	13.120	13.100	13.100	12.892	660
2023-11-22	13.140	13.140	12.820	13.100	12.892	3,504
2023-11-21	12.960	13.100	12.920	13.100	12.892	1,432
2023-11-20	13.380	13.380	12.900	13.100	12.892	3,257
2023-11-17	13.380	13.680	12.940	13.200	12.990	2,793
2023-11-16	13.340	13.340	13.100	13.200	12.990	931
2023-11-15	13.280	13.280	13.260	13.260	13.049	1,701
2023-11-14	13.100	13.200	13.100	13.160	12.951	554
2023-11-13	13.300	13.380	13.120	13.200	12.990	290
2023-11-10	13.300	13.300	13.100	13.260	13.049	960
2023-11-09	13.260	13.260	13.000	13.120	12.911	1,299
2023-11-08	12.900	13.340	12.900	13.280	13.069	5,996
2023-11-07	13.440	13.560	12.760	12.900	12.695	4,623
2023-11-06	13.620	13.860	13.400	13.400	13.187	3,109
2023-11-03	13.800	14.240	13.580	13.620	13.403	3,352
2023-11-02	13.720	14.040	13.640	13.800	13.581	1,345
2023-11-01	13.740	13.740	13.640	13.660	13.443	227
2023-10-31	13.680	13.840	13.560	13.560	13.344	1,506
2023-10-30	13.620	13.860	13.620	13.680	13.462	1,149
2023-10-27	13.960	13.960	13.600	13.600	13.384	2,193
2023-10-26	13.640	13.860	13.600	13.860	13.640	1,121
2023-10-25	13.700	13.920	13.460	13.640	13.423	2,611
2023-10-24	13.400	13.680	13.160	13.420	13.207	3,828
2023-10-23	13.400	13.600	13.340	13.500	13.285	1,679
2023-10-20	13.600	13.600	13.400	13.500	13.285	1,878
2023-10-19	13.660	13.760	13.400	13.600	13.384	14,749
2023-10-18	14.400	14.400	13.420	13.800	13.581	20,107
2023-10-17	14.460	14.460	14.220	14.420	14.191	8,177
2023-10-16	14.460	14.560	14.240	14.240	14.014	9,514
2023-10-13	13.880	14.460	13.880	14.460	14.230	5,390
2023-10-12	13.940	14.020	13.780	14.020	13.797	2,804
2023-10-11	14.000	14.100	13.960	13.980	13.758	2,120
2023-10-10	13.980	14.260	13.980	14.020	13.797	1,150
2023-10-09	13.980	14.240	13.980	13.980	13.758	1,897
2023-10-06	13.920	14.140	13.880	14.140	13.915	4,152
2023-10-05	14.080	14.120	13.980	14.020	13.797	2,204
2023-10-04	14.260	14.260	14.000	14.000	13.777	2,070
2023-10-03	13.960	14.260	13.960	14.020	13.797	3,916
2023-10-02	14.460	14.460	14.000	14.000	13.777	6,697
2023-09-29	14.500	14.500	14.260	14.260	14.033	5,973
2023-09-28	14.300	14.480	14.200	14.460	14.230	3,623

← NewerPage 13 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.