Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.200	20.750	20.000	20.700	20.371	8,699
2022-02-08	20.000	20.150	19.740	20.050	19.731	4,946
2022-02-07	19.820	20.100	19.640	19.720	19.406	11,512
2022-02-04	20.550	20.800	19.800	19.900	19.584	9,481
2022-02-03	21.400	21.400	20.600	20.600	20.272	11,294
2022-02-02	21.000	21.400	20.950	21.250	20.912	10,385
2022-02-01	20.250	21.000	20.250	20.850	20.518	5,732
2022-01-31	20.600	20.900	20.300	20.300	19.977	4,689
2022-01-28	20.300	20.700	20.200	20.600	20.272	9,224
2022-01-27	20.400	20.750	20.200	20.500	20.174	5,409
2022-01-26	20.350	21.150	20.350	20.600	20.272	8,589
2022-01-25	20.000	21.200	19.880	20.500	20.174	21,059
2022-01-24	21.550	21.550	19.680	19.860	19.544	26,155
2022-01-21	21.450	21.450	20.600	21.300	20.961	8,814
2022-01-20	21.100	21.600	21.100	21.100	20.764	7,571
2022-01-19	21.650	21.650	21.150	21.200	20.863	5,149
2022-01-18	21.350	21.600	20.900	21.600	21.256	9,137
2022-01-17	21.000	21.500	20.800	21.350	21.010	8,297
2022-01-14	21.150	21.600	20.650	21.050	20.715	12,857
2022-01-13	21.800	21.950	21.150	21.500	21.158	11,253
2022-01-12	22.200	22.200	21.750	21.800	21.453	15,674
2022-01-11	21.500	22.450	21.500	22.000	21.650	11,315
2022-01-10	22.200	22.250	21.500	21.600	21.256	8,988
2022-01-07	22.050	22.700	22.050	22.300	21.945	13,530
2022-01-06	22.950	22.950	21.900	22.050	21.699	20,446
2022-01-05	23.550	23.600	22.900	22.950	22.585	10,074
2022-01-04	23.500	24.000	23.350	23.700	23.323	12,583
2022-01-03	24.050	24.100	22.750	23.050	22.683	18,316
2021-12-31	24.200	24.350	24.050	24.050	23.668	2,708
2021-12-30	23.850	24.200	23.850	24.200	23.815	4,091
2021-12-29	23.750	24.150	23.300	24.050	23.668	22,884
2021-12-28	23.600	23.800	23.400	23.600	23.225	5,410
2021-12-27	23.400	23.800	23.350	23.450	23.077	8,282
2021-12-24	23.800	23.800	23.500	23.500	23.126	4,057
2021-12-23	23.350	23.750	23.100	23.750	23.372	7,944
2021-12-22	22.600	23.400	22.600	22.950	22.585	8,917
2021-12-21	22.900	23.100	22.500	22.500	22.142	7,465
2021-12-20	22.700	23.650	22.500	23.050	22.683	20,336
2021-12-17	22.500	22.900	22.050	22.700	22.339	16,650
2021-12-16	22.150	22.700	22.150	22.250	21.896	8,048
2021-12-15	21.850	22.200	21.850	22.050	21.699	2,889
2021-12-14	22.350	22.350	22.000	22.000	21.650	6,360
2021-12-13	22.200	22.750	22.100	22.350	21.995	10,986
2021-12-10	21.400	22.250	21.400	22.000	21.650	21,353
2021-12-09	21.350	21.650	21.350	21.600	21.256	4,709
2021-12-08	21.600	21.800	21.400	21.600	21.256	4,834
2021-12-07	21.500	21.600	21.300	21.500	21.158	7,327
2021-12-06	21.050	21.550	21.050	21.250	20.912	5,792
2021-12-03	21.100	21.350	21.100	21.250	20.912	8,292
2021-12-02	21.300	21.400	21.150	21.250	20.912	15,465
2021-12-01	20.550	21.600	20.550	21.300	20.961	30,051
2021-11-30	19.740	20.600	19.340	20.600	20.272	22,196
2021-11-29	20.300	20.300	19.480	19.580	19.269	17,744
2021-11-26	19.440	20.350	19.300	20.100	19.780	28,615
2021-11-25	19.020	19.680	19.020	19.580	19.269	2,339
2021-11-24	19.100	19.360	18.800	19.020	18.718	8,569
2021-11-23	19.760	19.760	19.160	19.320	19.013	27,947
2021-11-22	19.120	19.960	19.120	19.700	19.387	5,932
2021-11-19	19.300	19.360	18.600	19.360	19.052	12,477
2021-11-18	19.340	19.540	19.100	19.220	18.914	6,847

← NewerPage 21 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.