Luxbright AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.982 | 1.020 | 0.940 | 0.940 | 90.799 | 1,420 |
| 2024-05-27 | 1.000 | 1.000 | 0.982 | 0.982 | 94.856 | 23 |
| 2024-05-24 | 1.005 | 1.020 | 0.968 | 0.982 | 94.856 | 1,139 |
| 2024-05-23 | 1.015 | 1.020 | 0.974 | 1.005 | 97.078 | 1,088 |
| 2024-05-22 | 1.045 | 1.050 | 0.954 | 1.025 | 99.010 | 1,188 |
| 2024-05-21 | 0.988 | 0.988 | 0.986 | 0.988 | 95.436 | 124 |
| 2024-05-20 | 0.966 | 0.988 | 0.950 | 0.988 | 95.436 | 369 |
| 2024-05-17 | 1.065 | 1.065 | 0.946 | 0.990 | 95.629 | 235 |
| 2024-05-16 | 1.000 | 1.055 | 0.972 | 1.030 | 99.493 | 95 |
| 2024-05-15 | 1.065 | 1.065 | 1.000 | 1.000 | 96.595 | 148 |
| 2024-05-14 | 0.962 | 1.065 | 0.962 | 1.065 | 102.87 | 262 |
| 2024-05-13 | 1.000 | 1.000 | 0.964 | 0.964 | 93.118 | 67 |
| 2024-05-10 | 1.005 | 1.010 | 0.978 | 1.005 | 97.078 | 1,294 |
| 2024-05-08 | 1.085 | 1.170 | 0.900 | 1.005 | 97.078 | 201 |
| 2024-05-07 | 0.986 | 1.180 | 0.922 | 1.085 | 104.81 | 1,891 |
| 2024-05-06 | 0.986 | 0.986 | 0.900 | 0.986 | 95.243 | 286 |
| 2024-05-03 | 0.978 | 0.996 | 0.962 | 0.986 | 95.243 | 120 |
| 2024-05-02 | 0.754 | 0.980 | 0.754 | 0.978 | 94.470 | 523 |
| 2024-04-30 | 0.980 | 0.980 | 0.964 | 0.980 | 94.663 | 201 |
| 2024-04-29 | 1.000 | 1.000 | 0.960 | 0.978 | 94.470 | 650 |
| 2024-04-26 | 0.998 | 1.000 | 0.980 | 0.980 | 94.663 | 435 |
| 2024-04-25 | 1.025 | 1.025 | 0.912 | 0.978 | 94.470 | 318 |
| 2024-04-24 | 0.986 | 1.025 | 0.986 | 0.986 | 95.243 | 130 |
| 2024-04-23 | 0.998 | 1.045 | 0.900 | 0.986 | 95.243 | 202 |
| 2024-04-22 | 0.998 | 0.998 | 0.862 | 0.900 | 86.936 | 277 |
| 2024-04-19 | 1.025 | 1.025 | 0.914 | 0.920 | 88.867 | 511 |
| 2024-04-18 | 0.976 | 0.976 | 0.906 | 0.906 | 87.515 | 195 |
| 2024-04-17 | 1.005 | 1.005 | 0.900 | 0.978 | 94.470 | 372 |
| 2024-04-16 | 0.962 | 1.100 | 0.962 | 1.095 | 105.77 | 217 |
| 2024-04-15 | 1.095 | 1.135 | 1.010 | 1.090 | 105.29 | 403 |
| 2024-04-12 | 1.060 | 1.200 | 1.010 | 1.095 | 105.77 | 903 |
| 2024-04-11 | 1.000 | 1.150 | 0.876 | 1.080 | 104.32 | 4,088 |
| 2024-04-10 | 1.030 | 1.050 | 0.942 | 0.942 | 90.993 | 1,183 |
| 2024-04-09 | 0.968 | 1.040 | 0.898 | 1.000 | 96.595 | 647 |
| 2024-04-08 | 0.960 | 0.968 | 0.854 | 0.968 | 93.504 | 998 |
| 2024-04-05 | 0.968 | 0.970 | 0.920 | 0.968 | 93.504 | 349 |
| 2024-04-04 | 0.854 | 1.020 | 0.854 | 0.968 | 93.504 | 2,621 |
| 2024-04-03 | 0.800 | 0.870 | 0.800 | 0.854 | 82.492 | 1,191 |
| 2024-04-02 | 0.710 | 0.880 | 0.710 | 0.800 | 77.276 | 6,050 |
| 2024-03-28 | 0.560 | 0.692 | 0.560 | 0.636 | 61.434 | 1,644 |
| 2024-03-27 | 0.582 | 0.582 | 0.560 | 0.560 | 54.093 | 82 |
| 2024-03-26 | 0.582 | 0.612 | 0.582 | 0.582 | 56.218 | 21 |
| 2024-03-25 | 0.550 | 0.638 | 0.550 | 0.618 | 59.696 | 289 |
| 2024-03-22 | 0.560 | 0.568 | 0.522 | 0.568 | 54.866 | 52 |
| 2024-03-21 | 0.568 | 0.574 | 0.558 | 0.574 | 55.446 | 184 |
| 2024-03-20 | 0.572 | 0.572 | 0.538 | 0.550 | 53.127 | 12 |
| 2024-03-19 | 0.520 | 0.520 | 0.500 | 0.520 | 50.229 | 437 |
| 2024-03-18 | 0.580 | 0.580 | 0.520 | 0.520 | 50.229 | 88 |
| 2024-03-15 | 0.536 | 0.540 | 0.536 | 0.540 | 52.161 | 14 |
| 2024-03-14 | 0.520 | 0.530 | 0.520 | 0.530 | 51.195 | 468 |
| 2024-03-13 | 0.532 | 0.532 | 0.462 | 0.520 | 50.229 | 1,202 |
| 2024-03-12 | 0.530 | 0.532 | 0.450 | 0.532 | 51.389 | 1,136 |
| 2024-03-11 | 0.588 | 0.588 | 0.506 | 0.530 | 51.195 | 334 |
| 2024-03-08 | 0.600 | 0.600 | 0.562 | 0.588 | 56.798 | 562 |
| 2024-03-07 | 0.698 | 0.698 | 0.590 | 0.592 | 57.184 | 1,655 |
| 2024-03-06 | 0.726 | 0.726 | 0.616 | 0.650 | 62.787 | 225 |
| 2024-03-05 | 0.670 | 0.670 | 0.632 | 0.664 | 64.139 | 248 |
| 2024-03-04 | 0.600 | 0.728 | 0.598 | 0.670 | 64.719 | 2,498 |
| 2024-03-01 | 0.618 | 0.618 | 0.471 | 0.562 | 54.286 | 185 |
| 2024-02-29 | 0.600 | 0.648 | 0.550 | 0.632 | 61.048 | 987 |
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.