Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	25.600	25.850	25.200	25.400	25.400	15,286
2026-09-17	25.600	26.250	25.500	25.700	25.700	20,743
2026-09-16	25.700	25.750	25.300	25.650	25.650	17,744
2026-09-15	25.550	26.000	25.400	25.650	25.650	31,827
2026-09-14	25.700	25.800	24.800	25.800	25.800	44,227
2026-09-11	26.150	26.150	25.250	25.400	25.400	26,017
2026-09-10	27.100	27.500	25.700	26.000	26.000	54,407
2026-09-09	26.600	26.950	25.900	26.850	26.850	77,699
2026-09-08	25.550	25.550	24.950	25.250	25.250	11,090
2026-09-07	25.350	25.800	25.250	25.400	25.400	16,421
2026-09-04	25.400	25.400	24.750	25.200	25.200	14,312
2026-09-03	25.150	25.450	25.050	25.350	25.350	20,634
2026-09-02	24.500	25.250	24.400	25.150	25.150	29,064
2026-09-01	24.950	25.400	24.550	24.750	24.750	25,070
2026-08-31	25.550	25.700	24.850	24.850	24.850	29,414
2026-08-28	25.400	25.600	25.100	25.450	25.450	22,219
2026-08-27	25.800	25.900	25.100	25.350	25.350	21,366
2026-08-26	26.100	26.100	25.600	25.600	25.600	10,090
2026-08-25	25.750	26.350	25.750	25.800	25.800	7,777
2026-08-24	26.050	26.450	25.500	25.800	25.800	18,505
2026-08-21	26.150	26.300	25.850	26.050	26.050	20,279
2026-08-20	26.900	26.900	26.050	26.150	26.150	23,578
2026-08-19	26.900	27.100	26.450	26.800	26.800	19,063
2026-08-18	27.450	27.700	26.600	27.200	27.200	38,997
2026-08-17	28.500	28.500	27.600	27.900	27.900	17,441
2026-08-14	28.250	28.350	27.950	28.350	28.350	19,139
2026-08-13	28.150	28.450	28.050	28.450	28.450	12,848
2026-08-12	28.100	28.700	27.800	28.500	28.500	41,882
2026-08-11	27.700	27.950	27.400	27.950	27.950	12,202
2026-08-10	27.000	28.200	26.975	27.800	27.800	47,005
2026-08-07	26.550	27.100	26.350	27.000	27.000	18,385
2026-08-06	26.800	26.800	26.100	26.600	26.600	21,729
2026-08-05	27.000	27.400	26.650	26.650	26.650	18,583
2026-08-04	26.900	27.150	26.600	26.950	26.950	17,848
2026-08-03	26.650	26.900	26.100	26.650	26.650	21,110
2026-07-31	26.800	27.050	26.150	26.400	26.400	28,696
2026-07-30	26.200	26.500	25.600	26.250	26.250	29,334
2026-07-29	26.850	26.900	26.200	26.200	26.200	31,108
2026-07-28	27.800	27.850	26.700	26.950	26.950	37,740
2026-07-27	27.800	28.000	26.050	27.000	27.000	51,793

Page 1 of 3 · 129 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.