Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.610	0.610	0.600	0.600	57.957	418
2024-02-27	0.602	0.650	0.602	0.650	62.787	74
2024-02-26	0.666	0.666	0.566	0.636	61.434	378
2024-02-23	0.730	0.730	0.596	0.666	64.332	1,103
2024-02-22	0.640	0.730	0.640	0.730	70.514	1,513
2024-02-21	0.738	0.738	0.632	0.698	67.423	424
2024-02-20	0.636	0.738	0.610	0.738	71.287	244
2024-02-19	0.596	0.636	0.596	0.636	61.434	201
2024-02-16	0.606	0.622	0.592	0.592	57.184	1,216
2024-02-15	0.710	0.710	0.654	0.662	63.946	465
2024-02-14	0.718	0.718	0.604	0.716	69.162	242
2024-02-13	0.728	0.728	0.678	0.678	65.491	37
2024-02-12	0.720	0.730	0.700	0.700	67.617	400
2024-02-09	0.672	0.750	0.672	0.678	65.491	1,901
2024-02-08	0.736	0.736	0.736	0.736	71.094	2
2024-02-07	0.734	0.734	0.730	0.730	70.514	116
2024-02-06	0.602	0.738	0.602	0.738	71.287	677
2024-02-05	0.700	0.722	0.600	0.720	69.548	1,034
2024-02-02	0.690	0.704	0.568	0.700	67.617	1,995
2024-02-01	0.680	0.700	0.602	0.678	65.491	339
2024-01-31	0.644	0.680	0.600	0.680	65.685	959
2024-01-30	0.500	0.670	0.440	0.600	57.957	5,592
2024-01-29	0.566	0.584	0.450	0.572	55.252	332
2024-01-26	0.582	0.582	0.486	0.566	54.673	944
2024-01-25	0.560	0.598	0.558	0.576	55.639	18
2024-01-24	0.560	0.560	0.560	0.560	54.093	10
2024-01-23	0.546	0.546	0.546	0.546	52.741	0
2024-01-22	0.500	0.648	0.471	0.546	52.741	345
2024-01-19	0.483	0.554	0.441	0.500	48.298	999
2024-01-18	0.401	0.598	0.401	0.440	42.502	1,750
2024-01-17	0.483	0.546	0.380	0.441	42.598	930
2024-01-16	0.438	0.524	0.411	0.447	43.178	786
2024-01-15	0.440	0.502	0.434	0.480	46.366	1,296
2024-01-12	0.442	0.444	0.442	0.443	42.792	592
2024-01-11	0.406	0.459	0.406	0.433	41.826	554
2024-01-10	0.420	0.429	0.420	0.427	41.246	373
2024-01-09	0.445	0.445	0.445	0.445	42.985	8
2024-01-08	0.474	0.474	0.416	0.463	44.724	92
2024-01-05	0.475	0.475	0.470	0.474	45.786	77
2024-01-04	0.363	0.500	0.363	0.479	46.269	414
2024-01-03	0.435	0.436	0.395	0.420	40.570	651
2024-01-02	0.385	0.447	0.385	0.407	39.314	429
2023-12-29	0.415	0.420	0.374	0.416	40.184	2,946
2023-12-28	0.450	0.450	0.420	0.428	41.343	605
2023-12-27	0.466	0.466	0.414	0.432	41.729	1,603
2023-12-22	0.411	0.490	0.411	0.467	45.110	298
2023-12-21	0.439	0.439	0.351	0.401	38.735	998
2023-12-20	0.416	0.439	0.411	0.439	42.405	576
2023-12-19	0.421	0.439	0.416	0.416	40.184	414
2023-12-18	0.430	0.447	0.430	0.440	42.502	88
2023-12-15	0.438	0.450	0.419	0.430	41.536	707
2023-12-14	0.411	0.454	0.411	0.437	42.212	1,823
2023-12-13	0.458	0.459	0.440	0.459	44.337	280
2023-12-12	0.479	0.480	0.440	0.458	44.241	162
2023-12-11	0.473	0.473	0.473	0.473	45.689	10
2023-12-08	0.461	0.461	0.454	0.461	44.530	1,211
2023-12-07	0.461	0.461	0.461	0.461	44.530	16
2023-12-06	0.480	0.496	0.460	0.496	47.911	77
2023-12-05	0.487	0.508	0.480	0.487	47.042	219
2023-12-04	0.538	0.538	0.441	0.500	48.298	452

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.