Luxbright AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.870 | 0.875 | 0.830 | 0.875 | 84.521 | 678 |
| 2024-08-21 | 0.855 | 0.885 | 0.835 | 0.845 | 81.623 | 578 |
| 2024-08-20 | 0.855 | 0.875 | 0.850 | 0.855 | 82.589 | 195 |
| 2024-08-19 | 0.870 | 0.870 | 0.855 | 0.865 | 83.555 | 158 |
| 2024-08-16 | 0.860 | 0.870 | 0.850 | 0.870 | 84.038 | 512 |
| 2024-08-15 | 0.875 | 0.890 | 0.870 | 0.890 | 85.970 | 109 |
| 2024-08-14 | 0.905 | 0.905 | 0.850 | 0.865 | 83.555 | 445 |
| 2024-08-13 | 0.905 | 0.905 | 0.875 | 0.890 | 85.970 | 181 |
| 2024-08-12 | 0.890 | 0.910 | 0.855 | 0.900 | 86.936 | 289 |
| 2024-08-09 | 0.860 | 0.870 | 0.840 | 0.870 | 84.038 | 220 |
| 2024-08-08 | 0.875 | 0.905 | 0.865 | 0.880 | 85.004 | 876 |
| 2024-08-07 | 1.030 | 1.030 | 0.860 | 0.910 | 87.901 | 1,254 |
| 2024-08-06 | 0.900 | 1.030 | 0.830 | 1.030 | 99.493 | 3,155 |
| 2024-08-05 | 0.915 | 1.020 | 0.820 | 0.885 | 85.487 | 2,346 |
| 2024-08-02 | 0.970 | 0.970 | 0.850 | 0.930 | 89.833 | 2,332 |
| 2024-08-01 | 0.915 | 1.040 | 0.915 | 0.970 | 93.697 | 485 |
| 2024-07-31 | 0.970 | 1.040 | 0.920 | 0.995 | 96.112 | 387 |
| 2024-07-30 | 0.900 | 0.970 | 0.900 | 0.970 | 93.697 | 453 |
| 2024-07-29 | 0.955 | 0.960 | 0.890 | 0.960 | 92.731 | 100 |
| 2024-07-26 | 0.950 | 0.965 | 0.940 | 0.965 | 93.214 | 484 |
| 2024-07-25 | 0.955 | 0.955 | 0.955 | 0.955 | 92.248 | 21 |
| 2024-07-24 | 0.955 | 0.995 | 0.875 | 0.965 | 93.214 | 2,029 |
| 2024-07-23 | 1.070 | 1.100 | 0.985 | 1.050 | 101.42 | 476 |
| 2024-07-22 | 0.920 | 0.990 | 0.900 | 0.990 | 95.629 | 1,313 |
| 2024-07-19 | 1.020 | 1.210 | 0.820 | 0.940 | 90.799 | 3,550 |
| 2024-07-18 | 0.930 | 1.190 | 0.925 | 1.010 | 97.561 | 677 |
| 2024-07-17 | 1.100 | 1.180 | 0.910 | 0.930 | 89.833 | 1,227 |
| 2024-07-16 | 1.080 | 1.230 | 1.060 | 1.090 | 105.29 | 201 |
| 2024-07-15 | 1.050 | 1.190 | 1.050 | 1.060 | 102.39 | 727 |
| 2024-07-12 | 1.140 | 1.200 | 1.010 | 1.020 | 98.527 | 2,211 |
| 2024-07-11 | 1.140 | 1.250 | 0.860 | 1.070 | 103.36 | 934 |
| 2024-07-10 | 0.930 | 0.940 | 0.895 | 0.905 | 87.419 | 1,230 |
| 2024-07-09 | 0.945 | 0.945 | 0.935 | 0.935 | 90.316 | 53 |
| 2024-07-08 | 0.950 | 1.000 | 0.925 | 0.925 | 89.350 | 1,019 |
| 2024-07-05 | 0.915 | 0.955 | 0.890 | 0.925 | 89.350 | 504 |
| 2024-07-04 | 0.915 | 0.960 | 0.910 | 0.940 | 90.799 | 161 |
| 2024-07-03 | 0.905 | 0.990 | 0.875 | 0.990 | 95.629 | 253 |
| 2024-07-02 | 0.915 | 0.915 | 0.890 | 0.890 | 85.970 | 94 |
| 2024-07-01 | 0.890 | 0.975 | 0.880 | 0.915 | 88.384 | 656 |
| 2024-06-28 | 0.900 | 0.900 | 0.860 | 0.890 | 85.970 | 1,342 |
| 2024-06-27 | 0.900 | 0.900 | 0.890 | 0.900 | 86.936 | 219 |
| 2024-06-26 | 0.895 | 0.900 | 0.865 | 0.900 | 86.936 | 170 |
| 2024-06-25 | 0.900 | 0.900 | 0.870 | 0.890 | 85.970 | 381 |
| 2024-06-24 | 0.945 | 0.945 | 0.875 | 0.875 | 84.521 | 378 |
| 2024-06-20 | 0.940 | 0.940 | 0.850 | 0.865 | 83.555 | 447 |
| 2024-06-19 | 0.955 | 0.955 | 0.890 | 0.890 | 85.970 | 362 |
| 2024-06-18 | 0.905 | 0.960 | 0.880 | 0.880 | 85.004 | 535 |
| 2024-06-17 | 0.910 | 0.950 | 0.830 | 0.880 | 85.004 | 2,530 |
| 2024-06-14 | 0.720 | 0.910 | 0.720 | 0.910 | 87.901 | 2,307 |
| 2024-06-13 | 0.925 | 0.925 | 0.770 | 0.900 | 86.936 | 491 |
| 2024-06-12 | 0.960 | 0.960 | 0.925 | 0.925 | 89.350 | 53 |
| 2024-06-11 | 1.000 | 1.000 | 0.950 | 0.955 | 92.248 | 973 |
| 2024-06-10 | 1.000 | 1.000 | 0.960 | 1.000 | 96.595 | 81 |
| 2024-06-07 | 1.010 | 1.040 | 0.980 | 0.990 | 95.629 | 557 |
| 2024-06-05 | 1.000 | 1.040 | 0.990 | 1.010 | 97.561 | 234 |
| 2024-06-04 | 1.050 | 1.050 | 0.985 | 1.000 | 96.595 | 335 |
| 2024-06-03 | 1.030 | 1.060 | 1.030 | 1.050 | 101.42 | 304 |
| 2024-05-31 | 1.030 | 1.040 | 1.005 | 1.035 | 99.976 | 586 |
| 2024-05-30 | 1.020 | 1.075 | 0.970 | 1.025 | 99.010 | 2,513 |
| 2024-05-29 | 0.940 | 1.030 | 0.940 | 0.970 | 93.697 | 1,453 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.