Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.680	13.780	13.500	13.500	13.285	20,059
2023-04-11	14.260	14.320	13.540	13.640	13.423	8,083
2023-04-06	14.500	14.500	14.240	14.240	14.014	4,515
2023-04-05	14.600	14.600	14.440	14.500	14.269	2,354
2023-04-04	14.260	14.600	14.260	14.600	14.368	3,688
2023-04-03	14.000	14.320	13.960	14.220	13.994	10,599
2023-03-31	14.740	14.740	14.060	14.200	13.974	4,861
2023-03-30	14.780	14.880	14.600	14.600	14.368	2,843
2023-03-29	15.000	15.100	14.760	14.780	14.545	1,257
2023-03-28	15.100	15.100	14.900	15.000	14.761	2,484
2023-03-27	15.200	15.300	15.020	15.100	14.860	2,765
2023-03-24	15.500	15.500	15.100	15.100	14.860	2,821
2023-03-23	15.640	15.640	15.140	15.620	15.372	4,960
2023-03-22	15.700	15.700	15.420	15.560	15.313	25,831
2023-03-21	15.740	15.840	15.420	15.420	15.175	5,534
2023-03-20	15.800	15.900	15.520	15.520	15.273	1,075
2023-03-17	15.620	15.800	15.520	15.680	15.431	2,133
2023-03-16	16.240	16.240	15.620	15.620	15.372	4,288
2023-03-15	16.640	16.640	15.680	16.400	16.139	11,408
2023-03-14	16.700	17.040	16.520	17.040	16.769	3,761
2023-03-13	17.080	17.080	16.800	16.840	16.572	1,348
2023-03-10	16.900	17.000	16.680	17.000	16.730	2,975
2023-03-09	16.900	16.900	16.600	16.800	16.533	2,582
2023-03-08	16.780	16.840	16.560	16.840	16.572	1,584
2023-03-07	16.700	16.960	16.600	16.840	16.572	4,872
2023-03-06	16.920	17.000	16.800	16.980	16.710	2,257
2023-03-03	16.860	17.060	16.860	16.900	16.631	2,106
2023-03-02	16.760	16.760	16.540	16.760	16.493	3,050
2023-03-01	16.800	16.800	16.560	16.740	16.474	5,855
2023-02-28	17.000	17.000	16.460	16.760	16.493	4,856
2023-02-27	16.840	17.120	16.760	16.760	16.493	4,361
2023-02-24	17.120	17.460	16.840	17.060	16.789	3,347
2023-02-23	17.700	18.060	17.000	17.180	16.907	16,266
2023-02-22	18.400	18.500	17.800	17.800	17.517	4,519
2023-02-21	18.700	18.700	18.400	18.640	18.344	1,645
2023-02-20	18.700	18.700	18.400	18.680	18.383	1,361
2023-02-17	18.800	18.800	18.460	18.720	18.422	3,463
2023-02-16	17.940	18.800	17.940	18.640	18.344	7,823
2023-02-15	17.700	18.140	17.660	18.140	17.852	4,891
2023-02-14	17.700	17.920	17.700	17.920	17.635	4,111
2023-02-13	17.820	18.000	17.660	17.700	17.419	1,368
2023-02-10	17.840	18.140	17.660	18.000	17.714	2,020
2023-02-09	18.260	18.280	17.840	17.840	17.556	4,503
2023-02-08	18.280	18.420	18.080	18.240	17.950	3,628
2023-02-07	18.280	18.520	18.200	18.260	17.970	3,012
2023-02-06	18.240	18.580	18.240	18.300	18.009	2,089
2023-02-03	18.360	18.560	18.280	18.560	18.265	1,543
2023-02-02	18.320	18.720	18.320	18.420	18.127	10,349
2023-02-01	18.500	18.780	18.180	18.520	18.225	3,962
2023-01-31	19.000	19.000	17.580	18.200	17.911	13,754
2023-01-30	19.000	19.000	18.680	18.880	18.580	3,895
2023-01-27	18.900	18.900	18.600	18.860	18.560	976
2023-01-26	18.620	18.800	18.600	18.600	18.304	2,712
2023-01-25	18.880	18.880	18.600	18.740	18.442	1,031
2023-01-24	18.900	18.900	18.620	18.900	18.599	2,268
2023-01-23	18.900	18.900	18.700	18.800	18.501	2,137
2023-01-20	18.780	18.860	18.560	18.600	18.304	1,754
2023-01-19	18.880	18.900	18.680	18.780	18.481	1,526
2023-01-18	18.720	18.900	18.600	18.840	18.540	1,941
2023-01-17	18.700	18.880	18.660	18.860	18.560	1,208

← NewerPage 16 of 22 · 1,281 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.