Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.250	20.900	20.000	20.150	19.830	14,210
2022-05-05	21.050	21.200	20.300	20.400	20.076	8,603
2022-05-04	20.700	20.950	20.500	20.850	20.518	4,071
2022-05-03	21.000	21.300	20.500	20.500	20.174	10,793
2022-05-02	21.150	21.300	20.800	20.850	20.518	9,093
2022-04-29	21.050	21.500	21.000	21.450	21.109	7,079
2022-04-28	21.300	21.500	20.900	21.000	20.666	9,893
2022-04-27	21.200	21.500	21.000	21.350	21.010	8,862
2022-04-26	20.850	21.500	20.850	21.100	20.764	64,305
2022-04-25	20.450	21.200	20.350	21.200	20.863	8,676
2022-04-22	21.150	21.200	20.500	20.500	20.174	7,958
2022-04-21	20.850	21.850	20.850	21.150	20.814	12,444
2022-04-20	20.800	21.250	20.650	20.800	20.469	7,690
2022-04-19	20.650	20.850	20.450	20.800	20.469	9,766
2022-04-14	20.750	20.850	20.550	20.750	20.420	4,059
2022-04-13	20.150	21.350	20.150	20.600	20.272	9,954
2022-04-12	20.400	20.650	20.050	20.200	19.879	7,380
2022-04-11	21.000	21.000	20.500	20.500	20.174	6,870
2022-04-08	21.000	21.100	21.000	21.000	20.666	4,891
2022-04-07	21.350	21.550	21.000	21.000	20.666	15,066
2022-04-06	21.200	21.250	20.600	21.200	20.863	11,914
2022-04-05	20.550	21.500	20.550	21.350	21.010	14,987
2022-04-04	20.500	20.750	19.940	20.450	20.125	30,551
2022-04-01	20.900	20.900	20.350	20.600	20.272	4,652
2022-03-31	21.150	21.150	20.350	20.850	20.518	6,967
2022-03-30	21.100	21.100	20.750	20.900	20.568	3,720
2022-03-29	20.600	21.200	20.400	20.900	20.568	16,196
2022-03-28	20.750	20.850	20.200	20.250	19.928	6,724
2022-03-25	20.550	20.750	20.250	20.600	20.272	7,325
2022-03-24	21.000	21.000	20.150	20.150	19.830	5,243
2022-03-23	20.350	20.850	20.200	20.850	20.518	17,621
2022-03-22	21.350	21.350	20.500	20.500	20.174	11,051
2022-03-21	21.700	21.700	21.000	21.000	20.666	12,822
2022-03-18	21.500	21.700	20.850	21.500	21.158	15,605
2022-03-17	20.800	21.450	20.800	21.300	20.961	13,256
2022-03-16	20.450	21.150	20.400	20.750	20.420	8,284
2022-03-15	20.650	20.650	20.100	20.450	20.125	6,736
2022-03-14	20.400	20.950	20.100	20.650	20.322	11,493
2022-03-11	19.520	20.300	19.520	20.100	19.780	7,050
2022-03-10	19.680	19.800	19.380	19.440	19.131	12,592
2022-03-09	19.160	19.660	18.880	19.480	19.170	10,125
2022-03-08	18.000	19.480	18.000	18.800	18.501	24,202
2022-03-07	19.140	19.300	17.400	18.160	17.871	40,550
2022-03-04	20.000	20.000	19.220	19.420	19.111	13,716
2022-03-03	20.400	20.800	20.000	20.150	19.830	7,364
2022-03-02	20.000	20.600	19.740	20.050	19.731	13,819
2022-03-01	21.200	21.200	20.000	20.000	19.682	13,596
2022-02-28	19.500	21.050	19.500	20.800	20.469	14,987
2022-02-25	20.000	20.400	19.860	20.000	19.682	10,780
2022-02-24	19.840	20.350	19.480	20.000	19.682	37,855
2022-02-23	20.100	20.600	20.000	20.200	19.879	18,581
2022-02-22	19.140	20.000	19.040	20.000	19.682	9,997
2022-02-21	20.000	20.200	19.180	19.500	19.190	12,402
2022-02-18	20.000	20.300	19.920	20.000	19.682	8,756
2022-02-17	21.000	21.000	19.920	19.920	19.603	14,329
2022-02-16	21.000	21.100	20.600	20.900	20.568	22,486
2022-02-15	19.600	20.800	19.600	20.750	20.420	13,096
2022-02-14	20.200	20.200	19.540	19.820	19.505	10,775
2022-02-11	20.500	20.550	20.100	20.400	20.076	3,556
2022-02-10	20.800	20.800	20.300	20.650	20.322	7,320

← NewerPage 20 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.