Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.200	22.500	20.900	21.000	20.666	61,452
2026-04-30	20.800	21.600	20.750	21.500	21.158	27,864
2026-04-29	21.500	21.750	20.900	20.900	20.568	48,094
2026-04-28	22.200	22.500	21.150	21.350	21.010	157,430
2026-04-27	24.350	24.850	23.800	23.800	23.422	29,227
2026-04-24	24.300	24.500	23.850	24.350	23.963	35,238
2026-04-23	24.750	24.800	24.350	24.500	24.110	21,312
2026-04-22	25.000	25.650	24.700	24.750	24.356	37,047
2026-04-21	25.500	25.650	24.800	25.100	24.701	55,748
2026-04-20	23.800	26.100	23.800	24.950	24.553	151,695
2026-04-17	22.850	24.150	22.800	23.500	23.126	54,214
2026-04-16	22.950	23.150	22.550	22.850	22.487	31,646
2026-04-15	22.700	23.000	22.600	22.700	22.339	15,015
2026-04-14	22.550	23.100	22.500	22.950	22.585	22,980
2026-04-13	21.650	22.800	21.500	22.550	22.191	17,508
2026-04-10	22.200	22.350	21.900	22.100	21.749	18,451
2026-04-09	21.900	22.100	21.700	22.100	21.749	9,865
2026-04-08	22.100	22.600	21.850	22.000	21.650	37,903
2026-04-07	21.850	22.200	21.150	21.150	20.814	18,169
2026-04-02	21.500	21.900	20.800	21.700	21.355	26,972
2026-04-01	21.600	22.000	21.100	21.800	21.453	26,498
2026-03-31	20.600	20.900	20.200	20.600	20.272	18,021
2026-03-30	19.900	20.500	19.500	20.300	19.977	27,077
2026-03-27	20.600	20.800	19.850	20.100	19.780	31,003
2026-03-26	21.600	21.900	20.600	20.600	20.272	18,167
2026-03-25	21.700	21.800	21.400	21.600	21.256	13,362
2026-03-24	21.700	21.900	21.100	21.400	21.060	19,023
2026-03-23	21.000	22.300	20.400	21.900	21.552	41,207
2026-03-20	22.200	22.200	21.200	21.200	20.863	15,153
2026-03-19	21.600	22.400	21.100	22.100	21.749	38,422
2026-03-18	21.400	22.300	21.200	22.000	21.650	30,625
2026-03-17	22.500	22.500	21.400	21.400	21.060	46,780
2026-03-16	22.300	22.800	21.900	22.500	22.142	43,278
2026-03-13	21.500	22.500	21.300	21.500	21.158	42,966
2026-03-12	22.100	22.100	20.900	21.400	21.060	66,066
2026-03-11	23.700	24.000	22.100	22.100	21.749	86,225
2026-03-10	23.900	24.100	23.500	23.800	23.422	31,783
2026-03-09	23.200	23.300	22.500	23.100	22.733	29,613
2026-03-06	24.300	24.300	23.300	23.700	23.323	29,580
2026-03-05	24.300	24.500	23.700	23.700	23.323	32,467
2026-03-04	23.000	24.500	22.800	24.500	24.110	49,018
2026-03-03	24.000	24.200	22.300	22.800	22.437	37,182
2026-03-02	22.000	24.200	21.900	23.800	23.422	64,001
2026-02-27	22.100	22.500	22.000	22.500	22.142	38,539
2026-02-26	22.500	22.700	22.000	22.200	21.847	17,460
2026-02-25	22.500	22.700	22.400	22.500	22.142	13,268
2026-02-24	22.500	23.000	22.100	22.300	21.945	21,875
2026-02-23	22.800	22.800	22.400	22.500	22.142	15,086
2026-02-20	22.600	22.900	22.000	22.800	22.437	22,785
2026-02-19	22.800	22.800	22.200	22.500	22.142	24,651
2026-02-18	22.800	22.800	22.300	22.600	22.241	18,410
2026-02-17	22.500	22.800	22.100	22.600	22.241	15,540
2026-02-16	23.400	23.400	22.400	22.600	22.241	18,011
2026-02-13	22.600	23.500	22.400	23.300	22.929	36,021
2026-02-12	22.700	22.900	22.200	22.200	21.847	33,985
2026-02-11	23.300	23.500	22.400	22.700	22.339	32,773
2026-02-10	24.000	24.300	23.200	23.500	23.126	58,250
2026-02-09	22.800	23.100	22.500	23.000	22.634	13,639
2026-02-06	22.500	22.500	21.800	22.400	22.044	14,071
2026-02-05	22.700	22.900	22.400	22.500	22.142	18,107

← NewerPage 3 of 5 · 255 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.