Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.538	0.538	0.441	0.500	48.298	452
2023-12-01	0.522	0.548	0.522	0.538	51.968	687
2023-11-30	0.548	0.548	0.490	0.512	49.457	104
2023-11-29	0.548	0.548	0.492	0.530	51.195	15
2023-11-28	0.550	0.550	0.548	0.548	52.934	103
2023-11-27	0.550	0.550	0.550	0.550	53.127	0
2023-11-24	0.550	0.550	0.550	0.550	53.127	25
2023-11-23	0.588	0.588	0.550	0.550	53.127	62
2023-11-22	0.550	0.558	0.550	0.558	53.900	342
2023-11-21	0.522	0.576	0.522	0.576	55.639	108
2023-11-20	0.584	0.584	0.582	0.582	56.218	534
2023-11-17	0.586	0.586	0.520	0.584	56.412	448
2023-11-16	0.586	0.586	0.586	0.586	56.605	51
2023-11-15	0.592	0.592	0.522	0.522	50.423	679
2023-11-14	0.504	0.650	0.502	0.594	57.377	1,606
2023-11-13	0.453	0.530	0.452	0.477	46.076	424
2023-11-10	0.416	0.758	0.416	0.558	53.900	1,074
2023-11-09	0.410	0.428	0.403	0.409	39.507	413
2023-11-08	0.408	0.410	0.408	0.410	39.604	318
2023-11-07	0.401	0.434	0.401	0.434	41.922	581
2023-11-06	0.456	0.456	0.401	0.401	38.735	9
2023-11-03	0.474	0.474	0.459	0.459	44.337	62
2023-11-02	0.428	0.428	0.400	0.420	40.570	757
2023-11-01	0.399	0.412	0.378	0.381	36.803	1,337
2023-10-31	0.395	0.495	0.350	0.404	39.024	132
2023-10-30	0.390	0.407	0.390	0.395	38.155	324
2023-10-27	0.411	0.436	0.376	0.377	36.416	1,332
2023-10-26	0.457	0.457	0.401	0.411	39.701	1,451
2023-10-25	0.420	0.443	0.420	0.420	40.570	227
2023-10-24	0.423	0.446	0.422	0.445	42.985	397
2023-10-23	0.430	0.430	0.430	0.430	41.536	20
2023-10-20	0.431	0.461	0.430	0.430	41.536	921
2023-10-19	0.496	0.496	0.431	0.482	46.559	549
2023-10-18	0.463	0.506	0.463	0.492	47.525	11
2023-10-17	0.550	0.550	0.451	0.462	44.627	1,648
2023-10-16	0.520	0.550	0.520	0.548	52.934	85
2023-10-13	0.522	0.522	0.522	0.522	50.423	39
2023-10-12	0.491	0.534	0.480	0.480	46.366	146
2023-10-11	0.530	0.530	0.530	0.530	51.195	0
2023-10-10	0.546	0.566	0.447	0.530	51.195	706
2023-10-09	0.572	0.572	0.506	0.546	52.741	252
2023-10-06	0.488	0.570	0.488	0.526	50.809	89
2023-10-05	0.550	0.550	0.500	0.500	48.298	658
2023-10-04	0.478	0.550	0.478	0.530	51.195	640
2023-10-03	0.488	0.570	0.475	0.476	45.979	1,696
2023-10-02	0.500	0.500	0.461	0.488	47.138	159
2023-09-29	0.500	0.584	0.500	0.500	48.298	225
2023-09-28	0.424	0.492	0.424	0.492	47.525	194
2023-09-27	0.500	0.500	0.421	0.488	47.138	388
2023-09-26	0.439	0.550	0.439	0.460	44.434	277
2023-09-25	0.421	0.498	0.421	0.497	48.008	517
2023-09-22	0.491	0.491	0.484	0.484	46.752	21
2023-09-21	0.463	0.495	0.420	0.473	45.689	294
2023-09-20	0.423	0.586	0.423	0.463	44.724	1,511
2023-09-19	0.474	0.518	0.430	0.430	41.536	194
2023-09-18	0.504	0.520	0.462	0.471	45.496	2,129
2023-09-15	0.504	0.512	0.504	0.504	48.684	921
2023-09-14	0.480	0.496	0.471	0.496	47.911	73
2023-09-13	0.480	0.502	0.478	0.500	48.298	378
2023-09-12	0.518	0.518	0.502	0.518	50.036	114

← NewerPage 13 of 21 · 1,258 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.