Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.556	0.556	0.530	0.550	53.127	227
2023-09-08	0.514	0.566	0.514	0.552	53.320	43
2023-09-07	0.546	0.720	0.540	0.574	55.446	608
2023-09-06	0.512	0.570	0.512	0.548	52.934	99
2023-09-05	0.550	0.560	0.510	0.512	49.457	62
2023-09-04	0.502	0.570	0.502	0.538	51.968	346
2023-09-01	0.580	0.600	0.570	0.584	56.412	34
2023-08-31	0.686	0.686	0.564	0.626	60.469	528
2023-08-30	0.590	0.692	0.542	0.686	66.264	483
2023-08-29	0.524	0.590	0.463	0.590	56.991	1,212
2023-08-28	0.552	0.552	0.516	0.524	50.616	614
2023-08-25	0.622	0.622	0.483	0.552	53.320	627
2023-08-24	0.465	0.656	0.465	0.530	51.195	1,467
2023-08-23	0.540	0.540	0.540	0.540	52.161	51
2023-08-22	0.530	0.570	0.530	0.530	51.195	564
2023-08-21	0.530	0.594	0.530	0.550	53.127	603
2023-08-18	0.596	0.630	0.476	0.608	58.730	292
2023-08-17	0.584	0.594	0.584	0.594	57.377	421
2023-08-16	0.612	0.612	0.612	0.612	59.116	1
2023-08-15	0.648	0.648	0.620	0.620	59.889	68
2023-08-14	0.618	0.634	0.618	0.632	61.048	151
2023-08-11	0.670	0.670	0.622	0.634	61.241	346
2023-08-10	0.656	0.680	0.638	0.680	65.685	122
2023-08-09	0.694	0.694	0.652	0.662	63.946	524
2023-08-08	0.736	0.736	0.644	0.706	68.196	378
2023-08-07	0.646	0.688	0.646	0.688	66.457	63
2023-08-04	0.724	0.724	0.668	0.690	66.651	25
2023-08-03	0.680	0.696	0.680	0.696	67.230	2
2023-08-02	0.640	0.700	0.630	0.700	67.617	355
2023-08-01	0.660	0.660	0.646	0.646	62.400	500
2023-07-31	0.660	0.688	0.660	0.660	63.753	26
2023-07-28	0.672	0.672	0.660	0.660	63.753	56
2023-07-27	0.690	0.690	0.690	0.690	66.651	6
2023-07-26	0.674	0.714	0.674	0.676	65.298	153
2023-07-25	0.680	0.696	0.674	0.674	65.105	112
2023-07-24	0.698	0.748	0.658	0.740	71.480	390
2023-07-21	0.698	0.698	0.698	0.698	67.423	0
2023-07-20	0.702	0.702	0.698	0.698	67.423	743
2023-07-19	0.670	0.682	0.664	0.664	64.139	248
2023-07-18	0.660	0.670	0.660	0.670	64.719	73
2023-07-17	0.670	0.670	0.670	0.670	64.719	90
2023-07-14	0.682	0.682	0.682	0.682	65.878	0
2023-07-13	0.720	0.740	0.682	0.682	65.878	873
2023-07-12	0.714	0.750	0.714	0.750	72.446	115
2023-07-11	0.750	0.750	0.720	0.740	71.480	13
2023-07-10	0.798	0.798	0.700	0.740	71.480	72
2023-07-07	0.798	0.798	0.734	0.798	77.083	96
2023-07-06	0.750	0.840	0.648	0.704	68.003	2,579
2023-07-05	0.716	0.750	0.716	0.730	70.514	712
2023-07-04	0.716	0.730	0.680	0.718	69.355	253
2023-07-03	0.710	0.748	0.650	0.654	63.173	50
2023-06-30	0.768	0.778	0.648	0.710	68.582	1,206
2023-06-29	0.650	0.700	0.622	0.698	67.423	977
2023-06-28	0.604	0.666	0.604	0.664	64.139	485
2023-06-27	0.522	0.616	0.522	0.606	58.537	58
2023-06-26	0.618	0.618	0.618	0.618	59.696	8
2023-06-22	0.648	0.648	0.646	0.646	62.400	357
2023-06-21	0.608	0.660	0.578	0.660	63.753	1,265
2023-06-20	0.562	0.664	0.562	0.664	64.139	1,202
2023-06-19	0.564	0.620	0.564	0.596	57.571	365

← NewerPage 14 of 22 · 1,262 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.