Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.250	27.550	26.850	27.250	27.250	25,709
2026-07-23	27.800	28.050	27.175	27.300	27.300	32,969
2026-07-22	27.900	28.100	27.500	27.900	27.900	27,468
2026-07-21	27.500	28.300	26.850	28.100	28.100	54,572
2026-07-20	26.650	27.850	26.250	27.450	27.450	43,687
2026-07-17	27.500	28.500	26.150	27.250	27.250	101,526
2026-07-16	26.600	26.700	25.700	25.700	25.700	31,178
2026-07-15	26.800	26.950	26.200	26.400	26.400	20,594
2026-07-14	26.600	26.800	26.400	26.800	26.800	18,065
2026-07-13	27.250	27.400	26.500	26.900	26.900	31,113
2026-07-10	27.300	27.500	27.000	27.350	27.350	39,644
2026-07-09	26.650	27.450	26.450	27.300	27.300	48,911
2026-07-08	25.900	26.750	25.800	26.450	26.450	30,624
2026-07-07	26.600	26.800	25.600	26.000	26.000	36,551
2026-07-06	25.250	26.900	25.250	26.900	26.900	32,985
2026-07-03	25.500	25.900	25.400	25.700	25.700	23,362
2026-07-02	25.950	26.000	25.450	25.450	25.450	15,505
2026-07-01	25.850	26.050	25.200	25.950	25.950	25,359
2026-06-30	24.950	25.900	24.800	25.650	25.650	30,107
2026-06-29	25.000	25.950	24.400	24.750	24.750	53,388
2026-06-26	23.700	24.900	23.200	24.750	24.750	46,300
2026-06-25	23.850	23.850	23.400	23.650	23.650	38,077
2026-06-24	24.400	24.400	23.400	23.850	23.850	27,780
2026-06-23	24.000	24.500	23.800	24.200	24.200	26,958
2026-06-22	24.800	24.950	24.000	24.200	24.200	27,254
2026-06-19	24.700	25.300	24.300	24.650	24.650	30,446
2026-06-18	24.850	25.100	24.200	24.650	24.650	53,421
2026-06-17	23.200	24.750	23.000	24.600	24.600	65,347
2026-06-16	23.600	23.850	22.800	23.000	23.000	34,667
2026-06-15	24.450	24.500	23.350	23.500	23.500	33,176
2026-06-12	24.100	24.300	23.650	24.000	24.000	42,171
2026-06-11	23.750	23.750	23.200	23.500	23.500	35,755
2026-06-10	24.500	24.500	23.700	23.700	23.700	32,204
2026-06-09	24.500	24.850	24.100	24.250	24.250	19,979
2026-06-08	24.200	24.600	24.000	24.400	24.400	24,871
2026-06-05	25.400	25.500	24.350	24.750	24.750	34,921
2026-06-04	25.350	25.950	25.100	25.500	25.500	39,709
2026-06-03	26.250	26.500	25.900	26.100	26.100	32,789
2026-06-02	26.700	27.200	26.100	26.250	26.250	26,750
2026-06-01	26.900	27.450	26.300	26.600	26.600	60,374
2026-05-29	26.800	27.650	26.450	26.800	26.800	72,540
2026-05-28	25.850	27.200	25.750	26.500	26.500	67,435
2026-05-27	25.400	25.950	25.200	25.750	25.750	39,643
2026-05-26	25.350	25.800	25.100	25.400	25.400	25,707
2026-05-25	25.750	26.050	25.000	25.650	25.650	46,376
2026-05-22	24.650	25.150	24.000	24.850	24.850	51,190
2026-05-21	24.000	24.750	23.650	24.400	24.400	51,978
2026-05-20	22.650	24.100	22.650	23.700	23.700	68,676
2026-05-19	22.300	22.950	22.050	22.050	22.050	26,427
2026-05-18	23.100	23.400	22.250	22.250	22.250	53,943
2026-05-15	24.050	24.300	23.350	23.500	23.126	42,881
2026-05-14	23.200	24.650	23.200	24.650	24.258	76,182
2026-05-13	22.550	23.200	22.500	23.200	22.831	31,021
2026-05-12	22.050	23.100	22.050	22.350	21.995	49,365
2026-05-11	22.000	22.200	21.550	22.200	21.847	33,352
2026-05-08	21.400	22.050	21.400	21.700	21.355	23,363
2026-05-07	21.400	21.700	20.950	21.500	21.158	32,919
2026-05-06	21.300	21.450	20.900	21.200	20.863	32,912
2026-05-05	21.050	21.550	20.750	21.050	20.715	29,146
2026-05-04	22.200	22.500	20.900	21.000	20.666	61,452

← NewerPage 2 of 5 · 254 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.