Lumibird SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.200 | 8.640 | 8.200 | 8.600 | 8.463 | 24,458 |
| 2025-02-24 | 7.960 | 8.120 | 7.840 | 8.100 | 7.971 | 19,261 |
| 2025-02-21 | 7.700 | 8.000 | 7.700 | 7.880 | 7.755 | 24,127 |
| 2025-02-20 | 7.760 | 7.760 | 7.680 | 7.720 | 7.597 | 8,243 |
| 2025-02-19 | 7.720 | 7.760 | 7.660 | 7.760 | 7.637 | 9,247 |
| 2025-02-18 | 7.660 | 7.740 | 7.640 | 7.720 | 7.597 | 11,152 |
| 2025-02-17 | 7.660 | 7.760 | 7.600 | 7.740 | 7.617 | 12,566 |
| 2025-02-14 | 7.720 | 7.760 | 7.620 | 7.760 | 7.637 | 15,377 |
| 2025-02-13 | 7.760 | 7.880 | 7.700 | 7.720 | 7.597 | 12,609 |
| 2025-02-12 | 7.500 | 7.880 | 7.500 | 7.740 | 7.617 | 14,158 |
| 2025-02-11 | 7.560 | 7.560 | 7.460 | 7.560 | 7.440 | 10,673 |
| 2025-02-10 | 7.660 | 7.660 | 7.440 | 7.600 | 7.479 | 16,069 |
| 2025-02-07 | 7.640 | 7.700 | 7.580 | 7.620 | 7.499 | 5,998 |
| 2025-02-06 | 7.600 | 7.680 | 7.500 | 7.680 | 7.558 | 18,612 |
| 2025-02-05 | 7.540 | 7.600 | 7.520 | 7.600 | 7.479 | 15,014 |
| 2025-02-04 | 7.520 | 7.540 | 7.400 | 7.540 | 7.420 | 24,691 |
| 2025-02-03 | 7.700 | 7.700 | 7.420 | 7.500 | 7.381 | 26,854 |
| 2025-01-31 | 7.740 | 7.740 | 7.600 | 7.700 | 7.578 | 18,755 |
| 2025-01-30 | 7.740 | 7.740 | 7.640 | 7.700 | 7.578 | 30,066 |
| 2025-01-29 | 7.800 | 7.960 | 7.800 | 7.820 | 7.696 | 10,471 |
| 2025-01-28 | 8.200 | 8.200 | 7.700 | 7.800 | 7.676 | 73,301 |
| 2025-01-27 | 8.220 | 8.260 | 8.000 | 8.240 | 8.109 | 15,559 |
| 2025-01-24 | 8.220 | 8.240 | 8.060 | 8.120 | 7.991 | 12,938 |
| 2025-01-23 | 8.300 | 8.320 | 8.200 | 8.260 | 8.129 | 39,939 |
| 2025-01-22 | 8.600 | 8.600 | 8.240 | 8.340 | 8.207 | 37,159 |
| 2025-01-21 | 8.800 | 9.240 | 8.460 | 8.600 | 8.463 | 59,439 |
| 2025-01-20 | 9.720 | 9.780 | 9.480 | 9.640 | 9.487 | 16,494 |
| 2025-01-17 | 9.900 | 10.050 | 9.640 | 9.700 | 9.546 | 10,834 |
| 2025-01-16 | 9.960 | 10.000 | 9.640 | 9.900 | 9.743 | 45,702 |
| 2025-01-15 | 9.800 | 9.960 | 9.800 | 9.960 | 9.802 | 2,658 |
| 2025-01-14 | 9.540 | 9.780 | 9.500 | 9.780 | 9.624 | 6,513 |
| 2025-01-13 | 9.840 | 9.880 | 9.420 | 9.420 | 9.270 | 7,876 |
| 2025-01-10 | 10.200 | 10.250 | 9.880 | 9.880 | 9.723 | 12,119 |
| 2025-01-09 | 10.400 | 10.500 | 10.300 | 10.300 | 10.136 | 4,899 |
| 2025-01-08 | 10.600 | 10.700 | 10.400 | 10.400 | 10.235 | 7,500 |
| 2025-01-07 | 10.700 | 10.700 | 10.350 | 10.600 | 10.431 | 11,091 |
| 2025-01-06 | 10.750 | 11.300 | 10.600 | 10.650 | 10.481 | 35,621 |
| 2025-01-03 | 9.540 | 10.400 | 9.540 | 10.400 | 10.235 | 13,022 |
| 2025-01-02 | 9.400 | 9.680 | 9.400 | 9.600 | 9.447 | 6,980 |
| 2024-12-31 | 9.240 | 9.480 | 9.240 | 9.360 | 9.211 | 6,608 |
| 2024-12-30 | 9.400 | 9.600 | 9.360 | 9.460 | 9.310 | 9,071 |
| 2024-12-27 | 8.800 | 9.600 | 8.800 | 9.600 | 9.447 | 19,524 |
| 2024-12-24 | 8.880 | 9.080 | 8.880 | 9.080 | 8.936 | 2,523 |
| 2024-12-23 | 8.600 | 9.000 | 8.600 | 9.000 | 8.857 | 14,499 |
| 2024-12-20 | 8.620 | 8.780 | 8.420 | 8.600 | 8.463 | 15,179 |
| 2024-12-19 | 9.240 | 9.240 | 8.400 | 8.600 | 8.463 | 24,217 |
| 2024-12-18 | 9.300 | 9.340 | 8.980 | 9.020 | 8.877 | 11,308 |
| 2024-12-17 | 9.200 | 9.440 | 9.200 | 9.340 | 9.191 | 5,868 |
| 2024-12-16 | 8.700 | 9.200 | 8.560 | 9.180 | 9.034 | 35,395 |
| 2024-12-13 | 8.380 | 8.560 | 8.360 | 8.540 | 8.404 | 4,544 |
| 2024-12-12 | 8.600 | 8.600 | 8.360 | 8.360 | 8.227 | 16,732 |
| 2024-12-11 | 8.620 | 8.800 | 8.500 | 8.520 | 8.385 | 15,269 |
| 2024-12-10 | 8.900 | 9.040 | 8.700 | 8.700 | 8.562 | 4,972 |
| 2024-12-09 | 8.980 | 9.100 | 8.560 | 8.900 | 8.758 | 12,302 |
| 2024-12-06 | 9.080 | 9.140 | 8.980 | 8.980 | 8.837 | 9,731 |
| 2024-12-05 | 9.000 | 9.080 | 9.000 | 9.080 | 8.936 | 19,905 |
| 2024-12-04 | 8.980 | 9.020 | 8.780 | 8.960 | 8.818 | 16,025 |
| 2024-12-03 | 9.000 | 9.080 | 8.960 | 8.960 | 8.818 | 13,116 |
| 2024-12-02 | 9.060 | 9.180 | 9.000 | 9.000 | 8.857 | 19,961 |
| 2024-11-29 | 9.200 | 9.340 | 8.600 | 9.300 | 9.152 | 31,909 |
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.