Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	18.900	18.980	18.640	18.800	18.501	3,837
2023-01-13	18.920	19.000	18.780	18.840	18.540	2,799
2023-01-12	18.780	19.220	18.640	19.000	18.698	7,583
2023-01-11	17.760	19.000	17.300	19.000	18.698	12,815
2023-01-10	17.180	17.200	16.960	17.140	16.867	969
2023-01-09	16.920	17.080	16.860	17.040	16.769	2,208
2023-01-06	16.920	17.100	16.840	16.840	16.572	2,428
2023-01-05	17.180	17.180	16.920	16.920	16.651	1,756
2023-01-04	16.820	17.180	16.720	17.180	16.907	32,223
2023-01-03	17.000	17.020	16.820	16.820	16.553	1,713
2023-01-02	16.600	16.900	16.400	16.900	16.631	3,288
2022-12-30	16.160	16.580	16.020	16.560	16.297	5,912
2022-12-29	15.880	16.160	15.720	16.160	15.903	7,071
2022-12-28	16.200	16.280	15.540	16.000	15.746	3,627
2022-12-27	16.060	16.400	16.060	16.180	15.923	769
2022-12-23	15.860	16.500	15.860	16.240	15.982	2,451
2022-12-22	15.500	16.100	15.500	16.100	15.844	9,888
2022-12-21	15.620	15.620	15.440	15.620	15.372	752
2022-12-20	15.620	15.660	15.460	15.580	15.332	2,275
2022-12-19	15.700	15.880	15.700	15.840	15.588	1,211
2022-12-16	15.580	15.800	15.580	15.700	15.450	411
2022-12-15	15.800	15.800	15.680	15.680	15.431	470
2022-12-14	15.740	15.740	15.560	15.580	15.332	794
2022-12-13	15.500	15.640	15.360	15.420	15.175	2,965
2022-12-12	15.300	15.540	15.260	15.500	15.254	1,074
2022-12-09	15.420	15.600	15.240	15.400	15.155	10,333
2022-12-08	16.000	16.360	15.320	15.360	15.116	10,645
2022-12-07	16.600	16.600	16.080	16.080	15.824	2,870
2022-12-06	16.300	16.600	16.260	16.560	16.297	4,751
2022-12-05	16.720	16.720	16.320	16.320	16.060	2,169
2022-12-02	16.860	16.860	16.460	16.600	16.336	2,026
2022-12-01	17.120	17.120	16.420	16.700	16.434	16,210
2022-11-30	17.040	17.040	16.760	16.960	16.690	3,566
2022-11-29	17.080	17.080	16.780	16.780	16.513	998
2022-11-28	17.100	17.100	16.760	17.000	16.730	3,598
2022-11-25	16.740	17.020	16.600	17.020	16.749	1,935
2022-11-24	16.300	16.740	16.300	16.740	16.474	4,299
2022-11-23	16.400	16.400	16.100	16.300	16.041	1,257
2022-11-22	16.200	16.400	16.100	16.400	16.139	3,559
2022-11-21	16.400	16.400	16.220	16.260	16.001	2,651
2022-11-18	16.380	16.480	16.200	16.300	16.041	2,292
2022-11-17	16.160	16.480	16.160	16.400	16.139	1,054
2022-11-16	16.300	16.500	16.180	16.180	15.923	3,491
2022-11-15	16.400	16.400	16.280	16.280	16.021	502
2022-11-14	16.060	16.420	16.060	16.140	15.883	1,794
2022-11-11	16.320	16.480	16.020	16.020	15.765	4,159
2022-11-10	16.300	16.480	16.220	16.300	16.041	3,039
2022-11-09	16.480	16.480	16.280	16.300	16.041	1,399
2022-11-08	16.380	16.480	16.180	16.460	16.198	2,183
2022-11-07	16.400	16.460	16.100	16.100	15.844	4,510
2022-11-04	16.500	16.500	16.400	16.400	16.139	2,636
2022-11-03	16.500	16.600	16.340	16.460	16.198	8,482
2022-11-02	16.920	16.920	16.340	16.340	16.080	4,711
2022-11-01	16.920	16.920	16.640	16.700	16.434	683
2022-10-31	16.740	16.780	16.680	16.680	16.415	1,119
2022-10-28	17.000	17.080	16.700	16.700	16.434	18,865
2022-10-27	17.000	17.120	16.940	17.000	16.730	1,249
2022-10-26	17.100	17.140	17.000	17.000	16.730	1,352
2022-10-25	17.100	17.100	17.000	17.080	16.808	2,739
2022-10-24	16.940	17.100	16.880	17.040	16.769	1,292

← NewerPage 17 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.