Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.500	18.500	18.200	18.350	18.058	12,654
2025-08-14	18.300	18.500	18.250	18.450	18.157	10,244
2025-08-13	18.450	18.800	18.200	18.250	17.960	21,799
2025-08-12	18.500	18.700	18.300	18.500	18.206	30,876
2025-08-11	19.550	19.550	18.400	18.500	18.206	37,196
2025-08-08	19.900	20.200	19.400	19.700	19.387	16,072
2025-08-07	20.800	20.800	19.600	19.850	19.534	27,659
2025-08-06	20.800	21.200	20.200	20.700	20.371	39,422
2025-08-05	19.750	21.400	19.700	20.900	20.568	72,541
2025-08-04	18.800	19.900	18.700	19.750	19.436	44,535
2025-08-01	18.400	18.950	18.150	18.850	18.550	36,182
2025-07-31	19.050	19.200	18.500	18.500	18.206	31,900
2025-07-30	18.750	19.200	18.600	19.050	18.747	22,348
2025-07-29	18.600	19.050	17.750	18.500	18.206	60,317
2025-07-28	19.900	19.900	19.000	19.200	18.895	31,359
2025-07-25	18.450	19.800	18.450	19.750	19.436	44,484
2025-07-24	18.600	18.700	18.350	18.450	18.157	17,306
2025-07-23	18.500	18.700	18.000	18.400	18.107	29,224
2025-07-22	18.850	19.050	18.250	18.600	18.304	27,286
2025-07-21	19.400	19.700	18.450	18.800	18.501	50,602
2025-07-18	18.800	19.300	18.800	19.250	18.944	56,603
2025-07-17	18.600	19.050	18.400	18.800	18.501	20,230
2025-07-16	18.800	18.800	18.100	18.300	18.009	28,310
2025-07-15	19.350	19.350	18.750	18.750	18.452	26,093
2025-07-14	19.000	19.350	18.800	19.200	18.895	22,190
2025-07-11	19.600	20.100	18.850	19.100	18.796	64,976
2025-07-10	18.900	19.250	18.650	18.850	18.550	33,310
2025-07-09	18.200	19.150	18.200	18.900	18.599	69,097
2025-07-08	18.500	18.500	17.650	18.100	17.812	70,464
2025-07-07	19.200	19.200	18.400	18.400	18.107	35,150
2025-07-04	18.500	18.950	18.250	18.900	18.599	20,520
2025-07-03	18.500	18.850	18.350	18.600	18.304	42,905
2025-07-02	18.600	18.650	18.100	18.350	18.058	22,924
2025-07-01	18.650	19.150	18.400	18.400	18.107	35,688
2025-06-30	18.700	18.850	17.100	18.500	18.206	63,566
2025-06-27	20.500	20.600	19.200	19.200	18.895	82,540
2025-06-26	18.300	20.400	18.100	20.400	20.076	135,493
2025-06-25	17.100	18.400	16.700	18.050	17.763	200,806
2025-06-24	16.200	16.350	15.850	16.050	15.795	67,966
2025-06-23	16.150	16.300	15.750	16.100	15.844	26,318
2025-06-20	16.100	16.150	15.650	15.800	15.549	21,544
2025-06-19	15.100	16.350	15.100	16.000	15.746	70,815
2025-06-18	14.000	15.400	13.900	15.400	15.155	75,393
2025-06-17	14.400	14.400	13.900	14.050	13.827	18,650
2025-06-16	14.150	14.600	14.000	14.400	14.171	81,480
2025-06-13	13.900	14.050	13.700	14.000	13.777	29,250
2025-06-12	13.200	13.900	13.200	13.900	13.679	39,693
2025-06-11	13.250	13.500	13.000	13.250	13.039	26,737
2025-06-10	14.000	14.000	13.300	13.300	13.089	34,478
2025-06-09	13.950	14.150	13.800	13.900	13.679	14,123
2025-06-06	14.300	14.300	14.000	14.050	13.827	6,741
2025-06-05	14.300	14.350	13.900	14.200	13.974	14,889
2025-06-04	14.150	14.350	14.100	14.250	14.023	15,201
2025-06-03	14.250	14.350	13.700	14.150	13.925	49,161
2025-06-02	14.600	14.650	14.050	14.200	13.974	49,158
2025-05-30	14.900	14.900	14.700	14.700	14.466	9,548
2025-05-29	15.000	15.000	14.700	14.900	14.663	13,830
2025-05-28	15.000	15.200	14.850	14.900	14.663	23,359
2025-05-27	15.300	15.450	14.950	15.000	14.761	45,363
2025-05-26	15.000	15.300	14.800	15.300	15.057	42,434

← NewerPage 6 of 22 · 1,284 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.