Lumibird SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.500 | 9.600 | 9.220 | 9.300 | 9.152 | 25,106 |
| 2024-11-27 | 9.580 | 10.300 | 7.800 | 9.340 | 9.191 | 163,503 |
| 2024-11-26 | 7.100 | 7.320 | 7.100 | 7.220 | 7.105 | 5,579 |
| 2024-11-25 | 7.380 | 7.380 | 7.080 | 7.200 | 7.086 | 12,982 |
| 2024-11-22 | 7.440 | 7.440 | 7.280 | 7.300 | 7.184 | 6,665 |
| 2024-11-21 | 7.240 | 7.440 | 7.200 | 7.300 | 7.184 | 9,737 |
| 2024-11-20 | 7.340 | 7.340 | 7.120 | 7.240 | 7.125 | 8,347 |
| 2024-11-19 | 7.300 | 7.460 | 7.240 | 7.340 | 7.223 | 5,274 |
| 2024-11-18 | 6.840 | 7.480 | 6.840 | 7.300 | 7.184 | 24,869 |
| 2024-11-15 | 6.960 | 7.080 | 6.960 | 7.000 | 6.889 | 14,251 |
| 2024-11-14 | 7.080 | 7.100 | 6.960 | 7.100 | 6.987 | 5,840 |
| 2024-11-13 | 7.000 | 7.160 | 6.980 | 7.100 | 6.987 | 8,765 |
| 2024-11-12 | 7.120 | 7.160 | 6.960 | 7.100 | 6.987 | 9,122 |
| 2024-11-11 | 7.000 | 7.080 | 6.940 | 7.080 | 6.967 | 7,117 |
| 2024-11-08 | 7.000 | 7.020 | 6.900 | 7.000 | 6.889 | 4,706 |
| 2024-11-07 | 6.800 | 7.000 | 6.800 | 7.000 | 6.889 | 5,322 |
| 2024-11-06 | 7.000 | 7.060 | 6.800 | 6.900 | 6.790 | 14,538 |
| 2024-11-05 | 7.000 | 7.060 | 6.900 | 7.000 | 6.889 | 12,058 |
| 2024-11-04 | 7.000 | 7.000 | 6.840 | 7.000 | 6.889 | 10,401 |
| 2024-11-01 | 6.980 | 7.000 | 6.880 | 6.920 | 6.810 | 5,322 |
| 2024-10-31 | 7.060 | 7.100 | 6.900 | 6.980 | 6.869 | 9,831 |
| 2024-10-30 | 7.100 | 7.180 | 7.080 | 7.080 | 6.967 | 15,496 |
| 2024-10-29 | 7.120 | 7.200 | 7.100 | 7.100 | 6.987 | 5,401 |
| 2024-10-28 | 7.340 | 7.460 | 6.980 | 7.200 | 7.086 | 18,925 |
| 2024-10-25 | 7.400 | 7.480 | 7.360 | 7.400 | 7.282 | 2,890 |
| 2024-10-24 | 7.700 | 7.700 | 7.420 | 7.440 | 7.322 | 10,172 |
| 2024-10-23 | 7.660 | 7.840 | 7.620 | 7.660 | 7.538 | 10,960 |
| 2024-10-22 | 7.260 | 7.860 | 7.260 | 7.620 | 7.499 | 38,561 |
| 2024-10-21 | 6.800 | 6.900 | 6.780 | 6.800 | 6.692 | 20,384 |
| 2024-10-18 | 6.960 | 6.960 | 6.780 | 6.800 | 6.692 | 14,005 |
| 2024-10-17 | 7.080 | 7.080 | 6.900 | 6.980 | 6.869 | 18,362 |
| 2024-10-16 | 7.100 | 7.160 | 6.800 | 6.940 | 6.830 | 19,867 |
| 2024-10-15 | 7.320 | 7.360 | 7.100 | 7.120 | 7.007 | 17,514 |
| 2024-10-14 | 7.300 | 7.460 | 7.300 | 7.360 | 7.243 | 10,192 |
| 2024-10-11 | 7.320 | 7.500 | 7.320 | 7.500 | 7.381 | 7,403 |
| 2024-10-10 | 7.540 | 7.560 | 7.380 | 7.500 | 7.381 | 6,408 |
| 2024-10-09 | 7.640 | 7.640 | 7.440 | 7.560 | 7.440 | 9,541 |
| 2024-10-08 | 7.660 | 7.700 | 7.560 | 7.640 | 7.519 | 2,474 |
| 2024-10-07 | 7.720 | 7.800 | 7.540 | 7.660 | 7.538 | 7,106 |
| 2024-10-04 | 7.820 | 7.860 | 7.620 | 7.720 | 7.597 | 10,269 |
| 2024-10-03 | 7.920 | 8.060 | 7.760 | 7.760 | 7.637 | 9,132 |
| 2024-10-02 | 7.900 | 8.020 | 7.880 | 7.920 | 7.794 | 7,663 |
| 2024-10-01 | 8.280 | 8.380 | 7.860 | 7.940 | 7.814 | 7,466 |
| 2024-09-30 | 8.620 | 8.620 | 8.200 | 8.420 | 8.286 | 4,572 |
| 2024-09-27 | 8.200 | 8.500 | 8.000 | 8.500 | 8.365 | 8,924 |
| 2024-09-26 | 8.080 | 8.200 | 7.700 | 8.200 | 8.070 | 23,538 |
| 2024-09-25 | 8.480 | 8.560 | 7.840 | 8.000 | 7.873 | 80,026 |
| 2024-09-24 | 9.600 | 9.660 | 9.000 | 9.000 | 8.857 | 11,257 |
| 2024-09-23 | 9.640 | 9.660 | 9.600 | 9.620 | 9.467 | 2,890 |
| 2024-09-20 | 9.520 | 9.660 | 9.520 | 9.620 | 9.467 | 4,157 |
| 2024-09-19 | 9.500 | 9.640 | 9.500 | 9.600 | 9.447 | 2,787 |
| 2024-09-18 | 9.640 | 9.660 | 9.500 | 9.500 | 9.349 | 4,162 |
| 2024-09-17 | 9.680 | 9.680 | 9.640 | 9.640 | 9.487 | 445 |
| 2024-09-16 | 9.680 | 9.680 | 9.600 | 9.660 | 9.506 | 610 |
| 2024-09-13 | 9.400 | 9.700 | 9.400 | 9.500 | 9.349 | 4,842 |
| 2024-09-12 | 9.540 | 9.700 | 9.480 | 9.580 | 9.428 | 4,733 |
| 2024-09-11 | 10.000 | 10.000 | 9.540 | 9.540 | 9.388 | 3,324 |
| 2024-09-10 | 10.000 | 10.000 | 9.820 | 9.980 | 9.821 | 2,130 |
| 2024-09-09 | 10.050 | 10.100 | 10.000 | 10.000 | 9.841 | 2,032 |
| 2024-09-06 | 10.300 | 10.300 | 10.050 | 10.050 | 9.890 | 506 |
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.