Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	20.400	20.650	20.400	20.500	20.174	3,634
2022-07-28	19.500	20.500	19.300	20.500	20.174	16,748
2022-07-27	20.300	20.350	19.980	20.150	19.830	6,387
2022-07-26	19.900	20.200	19.880	20.100	19.780	45,629
2022-07-25	19.600	19.920	19.540	19.540	19.229	2,397
2022-07-22	19.700	19.800	19.600	19.700	19.387	3,377
2022-07-21	19.460	19.700	19.400	19.700	19.387	2,075
2022-07-20	19.660	19.660	19.340	19.460	19.151	1,086
2022-07-19	19.700	19.820	19.580	19.600	19.288	1,231
2022-07-18	19.760	19.760	19.520	19.700	19.387	1,112
2022-07-15	19.360	19.660	19.260	19.420	19.111	5,035
2022-07-14	19.800	19.820	19.400	19.500	19.190	3,229
2022-07-13	20.100	20.100	19.700	19.800	19.485	3,799
2022-07-12	20.050	20.100	19.740	19.760	19.446	5,516
2022-07-11	19.680	20.150	19.480	19.820	19.505	2,624
2022-07-08	19.300	19.620	19.300	19.520	19.210	622
2022-07-07	18.380	19.600	18.380	19.500	19.190	6,597
2022-07-06	18.000	18.400	18.000	18.400	18.107	2,672
2022-07-05	17.800	18.220	17.700	18.000	17.714	4,970
2022-07-04	17.700	17.960	17.700	17.820	17.537	6,058
2022-07-01	17.140	17.800	17.140	17.740	17.458	3,477
2022-06-30	17.120	17.400	17.000	17.400	17.123	5,149
2022-06-29	17.600	17.600	16.640	17.200	16.926	22,310
2022-06-28	17.820	17.920	17.540	17.680	17.399	6,263
2022-06-27	18.600	18.600	17.460	17.820	17.537	15,308
2022-06-24	18.460	18.620	18.240	18.360	18.068	3,019
2022-06-23	18.400	18.680	18.260	18.260	17.970	2,058
2022-06-22	18.700	18.700	18.400	18.400	18.107	4,202
2022-06-21	18.520	18.720	18.520	18.600	18.304	7,757
2022-06-20	18.200	18.680	18.200	18.460	18.166	11,149
2022-06-17	18.200	18.580	18.200	18.360	18.068	2,833
2022-06-16	18.420	18.500	18.320	18.320	18.029	5,894
2022-06-15	18.500	18.500	18.220	18.320	18.029	8,578
2022-06-14	18.500	18.800	18.240	18.240	17.950	7,866
2022-06-13	19.300	19.440	18.460	18.640	18.344	9,044
2022-06-10	19.520	19.640	19.300	19.300	18.993	4,701
2022-06-09	19.680	19.860	19.500	19.520	19.210	1,916
2022-06-08	19.580	19.660	19.500	19.600	19.288	3,055
2022-06-07	19.560	19.580	19.300	19.580	19.269	2,672
2022-06-06	19.460	19.480	19.300	19.300	18.993	1,795
2022-06-03	19.500	19.580	19.240	19.580	19.269	3,782
2022-06-02	19.260	19.500	19.240	19.400	19.091	1,501
2022-06-01	19.600	19.600	19.220	19.240	18.934	5,049
2022-05-31	20.000	20.000	19.240	19.400	19.091	4,227
2022-05-30	19.600	19.920	19.240	19.920	19.603	3,510
2022-05-27	20.400	20.400	19.140	19.320	19.013	7,841
2022-05-26	19.060	19.460	19.060	19.140	18.836	3,890
2022-05-25	19.500	19.500	19.000	19.440	19.131	3,663
2022-05-24	19.500	19.640	19.140	19.500	19.190	5,448
2022-05-23	20.400	20.400	19.620	19.640	19.328	3,785
2022-05-20	20.000	20.000	19.440	19.460	19.151	5,830
2022-05-19	20.000	20.000	19.760	19.960	19.643	5,254
2022-05-18	19.700	20.000	19.700	20.000	19.682	5,052
2022-05-17	19.360	19.820	19.360	19.700	19.387	2,228
2022-05-16	19.760	19.760	19.340	19.340	19.032	4,242
2022-05-13	18.980	19.820	18.980	19.820	19.505	5,921
2022-05-12	19.040	19.140	18.560	18.820	18.521	11,705
2022-05-11	19.560	19.780	19.020	19.020	18.718	9,746
2022-05-10	20.000	20.000	19.340	19.340	19.032	8,606
2022-05-09	20.600	20.600	19.400	19.400	19.091	18,503

← NewerPage 19 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.