Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	17.100	17.100	17.000	17.000	16.730	527
2022-10-20	16.900	17.160	16.900	17.000	16.730	773
2022-10-19	17.220	17.340	17.080	17.160	16.887	1,670
2022-10-18	17.500	17.600	17.140	17.220	16.946	2,030
2022-10-17	17.040	17.540	17.040	17.380	17.104	2,452
2022-10-14	17.160	17.260	17.020	17.160	16.887	2,008
2022-10-13	16.840	17.160	16.840	17.020	16.749	1,822
2022-10-12	17.120	17.140	16.880	16.880	16.612	1,595
2022-10-11	16.980	17.120	16.780	17.120	16.848	2,016
2022-10-10	16.880	16.980	16.720	16.980	16.710	14,780
2022-10-07	16.240	16.860	16.240	16.660	16.395	4,092
2022-10-06	16.500	16.560	16.140	16.240	15.982	3,662
2022-10-05	16.140	16.560	16.000	16.300	16.041	9,070
2022-10-04	14.140	16.080	14.120	15.920	15.667	17,291
2022-10-03	14.580	14.680	14.260	14.300	14.073	16,827
2022-09-30	15.320	15.320	14.820	14.900	14.663	17,589
2022-09-29	15.400	15.440	15.120	15.420	15.175	2,804
2022-09-28	15.400	15.400	15.220	15.400	15.155	860
2022-09-27	15.360	15.560	15.300	15.300	15.057	1,876
2022-09-26	15.800	15.900	15.280	15.320	15.076	20,890
2022-09-23	16.000	16.220	15.280	16.000	15.746	132,467
2022-09-22	17.480	17.640	17.300	17.480	17.202	6,444
2022-09-21	18.000	18.060	17.600	17.600	17.320	3,730
2022-09-20	18.100	18.480	17.720	17.980	17.694	7,403
2022-09-19	18.980	18.980	18.400	18.600	18.304	4,127
2022-09-16	18.900	19.180	18.800	18.820	18.521	1,163
2022-09-15	19.100	19.280	19.000	19.100	18.796	1,743
2022-09-14	19.580	19.580	19.100	19.100	18.796	753
2022-09-13	19.420	19.600	19.260	19.580	19.269	5,567
2022-09-12	19.540	19.540	19.160	19.340	19.032	6,721
2022-09-09	19.600	19.600	19.300	19.300	18.993	2,875
2022-09-08	19.740	19.740	19.360	19.640	19.328	771
2022-09-07	19.700	19.740	19.440	19.660	19.347	29,601
2022-09-06	19.600	19.720	19.500	19.720	19.406	217
2022-09-05	19.400	19.780	19.400	19.400	19.091	1,060
2022-09-02	19.500	19.700	19.360	19.700	19.387	2,016
2022-09-01	20.400	20.400	19.400	19.400	19.091	4,799
2022-08-31	20.600	20.600	19.720	20.600	20.272	5,997
2022-08-30	21.000	21.050	20.550	20.600	20.272	3,123
2022-08-29	20.950	21.250	20.650	21.000	20.666	3,909
2022-08-26	21.000	21.300	20.950	20.950	20.617	1,395
2022-08-25	21.300	21.300	20.950	21.300	20.961	944
2022-08-24	21.400	21.400	20.900	20.900	20.568	2,166
2022-08-23	21.000	21.200	20.900	21.200	20.863	1,429
2022-08-22	21.250	21.250	20.950	21.000	20.666	1,010
2022-08-19	21.300	21.700	20.900	20.900	20.568	4,014
2022-08-18	20.800	21.500	20.650	21.400	21.060	7,288
2022-08-17	20.800	20.950	20.450	20.550	20.223	8,937
2022-08-16	21.500	21.500	21.000	21.000	20.666	2,316
2022-08-15	21.900	21.900	21.400	21.400	21.060	2,596
2022-08-12	21.500	21.900	21.450	21.900	21.552	1,824
2022-08-11	22.000	22.000	21.500	21.600	21.256	1,917
2022-08-10	22.200	22.450	20.900	22.000	21.650	8,238
2022-08-09	22.100	22.500	22.100	22.500	22.142	6,865
2022-08-08	22.300	22.500	22.100	22.100	21.749	10,003
2022-08-05	22.000	22.400	21.850	22.300	21.945	8,948
2022-08-04	21.600	22.100	21.600	22.000	21.650	6,372
2022-08-03	21.200	21.650	21.050	21.600	21.256	13,025
2022-08-02	20.900	21.150	20.700	21.000	20.666	6,247
2022-08-01	20.700	20.850	20.500	20.800	20.469	4,853

← NewerPage 18 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.