Lumibird SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 15.050 | 16.100 | 14.250 | 14.750 | 14.515 | 124,050 |
| 2025-05-22 | 13.450 | 15.400 | 13.350 | 15.000 | 14.761 | 129,777 |
| 2025-05-21 | 11.900 | 13.900 | 11.800 | 13.400 | 13.187 | 78,866 |
| 2025-05-20 | 11.900 | 12.100 | 11.650 | 11.900 | 11.711 | 13,860 |
| 2025-05-19 | 12.200 | 12.200 | 11.900 | 12.100 | 11.908 | 12,293 |
| 2025-05-16 | 12.200 | 12.200 | 12.000 | 12.200 | 12.006 | 6,052 |
| 2025-05-15 | 12.300 | 12.300 | 12.100 | 12.150 | 11.957 | 5,937 |
| 2025-05-14 | 12.200 | 12.300 | 11.900 | 12.300 | 12.104 | 13,763 |
| 2025-05-13 | 12.100 | 12.250 | 11.750 | 12.250 | 12.055 | 21,398 |
| 2025-05-12 | 11.900 | 12.300 | 11.900 | 12.050 | 11.858 | 23,976 |
| 2025-05-09 | 11.650 | 12.000 | 11.600 | 12.000 | 11.809 | 18,755 |
| 2025-05-08 | 11.550 | 11.700 | 11.350 | 11.600 | 11.416 | 4,823 |
| 2025-05-07 | 11.700 | 11.800 | 11.300 | 11.450 | 11.268 | 10,796 |
| 2025-05-06 | 12.050 | 12.150 | 11.550 | 11.650 | 11.465 | 21,981 |
| 2025-05-05 | 11.450 | 12.250 | 11.450 | 12.200 | 12.006 | 24,521 |
| 2025-05-02 | 11.300 | 11.850 | 11.250 | 11.550 | 11.366 | 30,136 |
| 2025-04-30 | 10.750 | 11.350 | 10.650 | 11.300 | 11.120 | 41,064 |
| 2025-04-29 | 10.800 | 10.900 | 10.400 | 10.700 | 10.530 | 30,968 |
| 2025-04-28 | 9.940 | 10.100 | 9.820 | 10.000 | 9.841 | 13,929 |
| 2025-04-25 | 9.640 | 9.800 | 9.640 | 9.660 | 9.506 | 3,267 |
| 2025-04-24 | 9.220 | 9.800 | 9.020 | 9.720 | 9.565 | 13,917 |
| 2025-04-23 | 9.040 | 9.320 | 9.020 | 9.040 | 8.896 | 5,934 |
| 2025-04-22 | 9.120 | 9.160 | 8.920 | 8.940 | 8.798 | 5,368 |
| 2025-04-17 | 9.160 | 9.180 | 9.020 | 9.060 | 8.916 | 4,408 |
| 2025-04-16 | 9.280 | 9.300 | 9.140 | 9.240 | 9.093 | 3,894 |
| 2025-04-15 | 9.340 | 9.480 | 9.200 | 9.380 | 9.231 | 6,287 |
| 2025-04-14 | 9.120 | 9.420 | 9.120 | 9.260 | 9.113 | 5,740 |
| 2025-04-11 | 9.140 | 9.160 | 8.940 | 9.000 | 8.857 | 2,956 |
| 2025-04-10 | 9.140 | 9.440 | 8.980 | 9.060 | 8.916 | 12,549 |
| 2025-04-09 | 8.840 | 8.860 | 8.400 | 8.660 | 8.522 | 14,649 |
| 2025-04-08 | 8.760 | 9.200 | 8.660 | 8.980 | 8.837 | 15,971 |
| 2025-04-07 | 8.320 | 8.760 | 8.140 | 8.640 | 8.503 | 26,262 |
| 2025-04-04 | 9.720 | 9.740 | 8.740 | 8.800 | 8.660 | 27,112 |
| 2025-04-03 | 9.800 | 10.100 | 9.360 | 9.740 | 9.585 | 11,425 |
| 2025-04-02 | 10.600 | 10.600 | 10.150 | 10.250 | 10.087 | 2,185 |
| 2025-04-01 | 10.050 | 10.500 | 10.050 | 10.450 | 10.284 | 19,675 |
| 2025-03-31 | 10.500 | 10.500 | 9.640 | 10.000 | 9.841 | 34,222 |
| 2025-03-28 | 10.550 | 10.550 | 10.050 | 10.450 | 10.284 | 13,180 |
| 2025-03-27 | 10.750 | 10.800 | 10.550 | 10.700 | 10.530 | 8,106 |
| 2025-03-26 | 11.100 | 11.250 | 10.750 | 10.750 | 10.579 | 22,618 |
| 2025-03-25 | 10.400 | 11.100 | 10.400 | 11.000 | 10.825 | 23,363 |
| 2025-03-24 | 10.150 | 10.450 | 10.100 | 10.400 | 10.235 | 7,662 |
| 2025-03-21 | 10.200 | 10.400 | 10.100 | 10.250 | 10.087 | 5,116 |
| 2025-03-20 | 10.400 | 10.400 | 10.050 | 10.250 | 10.087 | 11,831 |
| 2025-03-19 | 10.500 | 10.550 | 10.150 | 10.250 | 10.087 | 13,830 |
| 2025-03-18 | 10.300 | 10.800 | 10.200 | 10.350 | 10.185 | 16,127 |
| 2025-03-17 | 10.350 | 10.400 | 10.100 | 10.200 | 10.038 | 9,101 |
| 2025-03-14 | 9.600 | 10.400 | 9.540 | 10.350 | 10.185 | 32,705 |
| 2025-03-13 | 9.280 | 9.680 | 9.280 | 9.680 | 9.526 | 7,786 |
| 2025-03-12 | 9.060 | 9.720 | 9.060 | 9.380 | 9.231 | 38,714 |
| 2025-03-11 | 9.280 | 9.280 | 9.020 | 9.060 | 8.916 | 12,117 |
| 2025-03-10 | 9.860 | 9.860 | 9.380 | 9.380 | 9.231 | 17,010 |
| 2025-03-07 | 10.000 | 10.050 | 9.820 | 9.840 | 9.684 | 50,303 |
| 2025-03-06 | 9.500 | 9.840 | 9.280 | 9.840 | 9.684 | 28,762 |
| 2025-03-05 | 9.800 | 9.900 | 9.200 | 9.260 | 9.113 | 21,936 |
| 2025-03-04 | 9.200 | 9.880 | 9.000 | 9.640 | 9.487 | 78,606 |
| 2025-03-03 | 8.620 | 9.200 | 8.480 | 9.060 | 8.916 | 39,895 |
| 2025-02-28 | 8.220 | 8.620 | 8.220 | 8.600 | 8.463 | 11,582 |
| 2025-02-27 | 8.480 | 8.500 | 8.220 | 8.320 | 8.188 | 13,295 |
| 2025-02-26 | 8.600 | 8.700 | 8.500 | 8.600 | 8.463 | 12,012 |
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.