Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	14.300	14.480	14.200	14.460	14.230	3,623
2023-09-27	13.400	14.280	13.240	14.260	14.033	19,885
2023-09-26	13.300	13.300	13.100	13.200	12.990	4,025
2023-09-25	13.500	13.500	13.040	13.060	12.852	7,110
2023-09-22	13.840	13.840	13.500	13.560	13.344	2,805
2023-09-21	13.680	13.960	13.600	13.780	13.561	4,654
2023-09-20	13.960	13.980	13.780	13.780	13.561	6,190
2023-09-19	14.000	14.020	13.800	13.960	13.738	1,895
2023-09-18	14.000	14.140	13.800	14.000	13.777	4,736
2023-09-15	14.200	14.500	13.800	14.000	13.777	20,591
2023-09-14	13.720	13.800	13.300	13.620	13.403	9,116
2023-09-13	14.300	14.300	13.720	13.780	13.561	5,623
2023-09-12	14.660	14.660	14.260	14.300	14.073	2,626
2023-09-11	14.820	14.820	13.600	14.800	14.565	7,627
2023-09-08	15.100	15.200	14.780	14.780	14.545	6,297
2023-09-07	15.160	15.200	15.060	15.160	14.919	1,310
2023-09-06	15.080	15.180	15.040	15.160	14.919	1,664
2023-09-05	14.900	15.040	14.780	15.020	14.781	2,549
2023-09-04	14.900	15.080	14.820	14.840	14.604	1,102
2023-09-01	15.040	15.080	14.900	14.960	14.722	2,349
2023-08-31	14.840	15.060	14.840	14.880	14.643	1,892
2023-08-30	14.940	15.080	14.900	15.060	14.821	1,596
2023-08-29	14.900	15.160	14.900	15.140	14.899	529
2023-08-28	15.500	15.500	14.800	14.820	14.584	28,027
2023-08-25	15.340	15.500	15.300	15.500	15.254	2,278
2023-08-24	15.320	15.480	15.320	15.320	15.076	332
2023-08-23	15.500	15.500	15.300	15.300	15.057	2,060
2023-08-22	15.380	15.440	15.160	15.360	15.116	4,636
2023-08-21	15.200	15.280	15.200	15.260	15.017	828
2023-08-18	15.480	15.480	15.180	15.300	15.057	1,354
2023-08-17	15.320	15.520	15.220	15.400	15.155	3,152
2023-08-16	15.320	15.400	15.300	15.300	15.057	293
2023-08-15	15.200	15.460	15.200	15.300	15.057	759
2023-08-14	15.260	15.420	15.200	15.200	14.958	682
2023-08-11	15.380	15.380	15.180	15.260	15.017	6,194
2023-08-10	15.300	15.300	15.000	15.200	14.958	2,533
2023-08-09	15.340	15.400	15.000	15.260	15.017	1,371
2023-08-08	15.300	15.340	15.280	15.340	15.096	716
2023-08-07	15.500	15.500	15.300	15.300	15.057	709
2023-08-04	15.320	15.340	15.320	15.340	15.096	968
2023-08-03	15.400	15.540	15.300	15.380	15.135	3,004
2023-08-02	15.560	15.560	15.280	15.560	15.313	12,593
2023-08-01	15.180	15.600	15.180	15.600	15.352	3,899
2023-07-31	15.300	15.400	15.160	15.400	15.155	2,851
2023-07-28	15.100	15.280	14.960	15.260	15.017	2,789
2023-07-27	15.000	15.100	14.760	15.100	14.860	6,772
2023-07-26	14.800	15.580	14.800	15.140	14.899	21,179
2023-07-25	14.060	14.380	14.060	14.380	14.151	16,110
2023-07-24	13.560	13.580	13.500	13.540	13.325	1,758
2023-07-21	13.660	13.660	13.480	13.560	13.344	3,282
2023-07-20	13.660	13.660	13.600	13.660	13.443	534
2023-07-19	13.640	13.700	13.500	13.520	13.305	2,276
2023-07-18	13.940	13.960	13.780	13.780	13.561	1,673
2023-07-17	14.200	14.200	13.920	13.920	13.699	2,184
2023-07-14	14.400	14.400	14.120	14.120	13.895	1,822
2023-07-13	14.560	14.560	14.320	14.360	14.132	2,076
2023-07-12	14.680	14.680	14.400	14.500	14.269	1,424
2023-07-11	14.580	14.680	14.480	14.680	14.447	1,534
2023-07-10	14.600	14.600	14.400	14.580	14.348	476
2023-07-07	14.660	14.680	14.460	14.640	14.407	3,486

← NewerPage 14 of 22 · 1,285 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.