Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.500	23.500	22.700	22.700	22.339	23,756
2026-02-03	23.800	23.800	23.200	23.500	23.126	10,932
2026-02-02	23.600	23.800	23.300	23.700	23.323	16,900
2026-01-30	23.600	24.100	23.500	23.600	23.225	13,878
2026-01-29	24.200	24.300	23.400	23.600	23.225	32,831
2026-01-28	22.800	24.200	22.700	24.100	23.717	45,046
2026-01-27	21.800	22.800	20.500	22.800	22.437	82,186
2026-01-26	23.000	23.200	22.600	22.700	22.339	20,562
2026-01-23	23.100	23.400	22.600	22.900	22.536	32,508
2026-01-22	23.600	23.600	23.000	23.100	22.733	21,080
2026-01-21	23.200	23.500	22.700	23.300	22.929	23,788
2026-01-20	23.400	23.400	22.500	23.000	22.634	27,964
2026-01-19	23.100	23.600	22.800	23.500	23.126	28,527
2026-01-16	23.000	23.900	22.600	23.900	23.520	69,305
2026-01-15	22.800	23.100	22.400	23.000	22.634	36,311
2026-01-14	23.100	23.100	22.500	22.800	22.437	32,862
2026-01-13	21.600	23.200	21.600	23.000	22.634	60,948
2026-01-12	21.700	21.800	21.400	21.700	21.355	37,729
2026-01-09	21.200	22.400	21.200	21.500	21.158	33,576
2026-01-08	21.400	21.500	20.900	21.200	20.863	24,993
2026-01-07	20.900	21.400	20.900	21.400	21.060	27,661
2026-01-06	21.400	21.400	20.700	20.900	20.568	38,940
2026-01-05	21.400	21.500	21.100	21.300	20.961	16,196
2026-01-02	21.100	21.300	20.800	21.300	20.961	12,928
2025-12-31	20.800	21.200	20.600	21.200	20.863	9,849
2025-12-30	20.900	21.000	20.600	20.800	20.469	5,480
2025-12-29	20.800	21.000	20.600	20.900	20.568	10,594
2025-12-24	20.900	21.000	20.700	20.700	20.371	3,037
2025-12-23	20.500	21.000	20.500	20.800	20.469	11,917
2025-12-22	20.600	21.100	20.400	20.700	20.371	15,591
2025-12-19	20.300	20.800	20.300	20.600	20.272	8,496
2025-12-18	20.200	20.600	19.850	20.600	20.272	7,796
2025-12-17	20.400	20.700	19.800	20.100	19.780	34,335
2025-12-16	20.300	20.300	20.000	20.300	19.977	9,019
2025-12-15	20.400	20.900	19.950	20.600	20.272	38,572
2025-12-12	20.300	20.600	20.200	20.200	19.879	12,879
2025-12-11	20.300	20.500	20.200	20.300	19.977	13,040
2025-12-10	21.000	21.100	20.200	20.300	19.977	25,494
2025-12-09	20.400	21.200	20.400	21.200	20.863	46,001
2025-12-08	20.700	21.000	19.950	20.200	19.879	23,665
2025-12-05	20.700	21.100	20.600	20.600	20.272	19,378
2025-12-04	20.300	20.600	20.100	20.500	20.174	19,923
2025-12-03	19.500	20.300	19.450	20.000	19.682	19,647
2025-12-02	19.300	19.800	19.050	19.550	19.239	21,803
2025-12-01	19.500	19.650	18.750	19.500	19.190	18,354
2025-11-28	19.450	19.700	19.250	19.400	19.091	21,150
2025-11-27	19.400	19.600	19.200	19.300	18.993	14,327
2025-11-26	19.800	19.800	19.250	19.450	19.141	15,680
2025-11-25	19.700	19.800	19.300	19.800	19.485	8,900
2025-11-24	19.600	19.650	19.150	19.600	19.288	15,801
2025-11-21	19.800	19.800	19.000	19.500	19.190	33,940
2025-11-20	20.300	20.800	19.950	20.000	19.682	30,315
2025-11-19	21.100	21.200	20.000	20.300	19.977	25,893
2025-11-18	21.000	21.400	20.600	21.100	20.764	28,869
2025-11-17	20.700	21.700	20.300	21.500	21.158	67,209
2025-11-14	19.500	20.100	19.300	20.100	19.780	22,710
2025-11-13	20.100	20.200	19.600	19.700	19.387	33,353
2025-11-12	20.600	20.600	19.850	20.200	19.879	18,257
2025-11-11	21.000	21.000	20.100	20.300	19.977	13,718
2025-11-10	20.600	21.200	20.600	20.800	20.469	17,549

← NewerPage 4 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.