Lumibird SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.550 | 22.700 | 22.300 | 22.500 | 22.500 | 19,416 |
| 2026-10-16 | 22.600 | 23.000 | 22.550 | 22.600 | 22.600 | 20,223 |
| 2026-10-15 | 22.450 | 22.700 | 22.200 | 22.550 | 22.550 | 55,682 |
| 2026-10-14 | 23.250 | 23.650 | 22.750 | 22.750 | 22.750 | 44,773 |
| 2026-10-13 | 22.450 | 22.750 | 22.150 | 22.450 | 22.450 | 21,981 |
| 2026-10-12 | 22.200 | 22.900 | 22.200 | 22.500 | 22.500 | 17,706 |
| 2026-10-09 | 22.100 | 22.900 | 21.900 | 22.500 | 22.500 | 35,694 |
| 2026-10-08 | 22.200 | 22.200 | 21.600 | 21.900 | 21.900 | 38,181 |
| 2026-10-07 | 23.050 | 23.200 | 22.500 | 22.550 | 22.550 | 25,969 |
| 2026-10-06 | 23.200 | 23.650 | 23.150 | 23.250 | 23.250 | 13,667 |
| 2026-10-05 | 23.750 | 24.000 | 23.100 | 23.400 | 23.400 | 28,752 |
| 2026-10-02 | 23.300 | 24.050 | 23.150 | 23.800 | 23.800 | 16,775 |
| 2026-10-01 | 23.500 | 23.550 | 23.050 | 23.250 | 23.250 | 37,654 |
| 2026-09-30 | 23.550 | 24.100 | 23.550 | 23.600 | 23.600 | 36,761 |
| 2026-09-29 | 23.800 | 23.950 | 23.300 | 23.750 | 23.750 | 28,598 |
| 2026-09-28 | 23.750 | 23.950 | 23.300 | 23.700 | 23.700 | 34,493 |
| 2026-09-25 | 25.000 | 25.000 | 23.750 | 23.750 | 23.750 | 68,605 |
| 2026-09-24 | 25.250 | 25.550 | 24.750 | 24.900 | 24.900 | 39,395 |
| 2026-09-23 | 25.000 | 25.100 | 24.050 | 24.700 | 24.700 | 51,081 |
| 2026-09-22 | 26.100 | 26.250 | 24.850 | 24.900 | 24.900 | 50,332 |
| 2026-09-21 | 25.500 | 26.200 | 25.400 | 26.100 | 26.100 | 29,508 |
Page 1 of 1 · 21 trading days
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.