Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.552	0.608	0.552	0.560	54.093	239
2023-06-15	0.540	0.576	0.540	0.576	55.639	207
2023-06-14	0.546	0.546	0.546	0.546	52.741	10
2023-06-13	0.578	0.578	0.540	0.540	52.161	97
2023-06-12	0.532	0.578	0.532	0.578	55.832	361
2023-06-09	0.582	0.586	0.536	0.536	51.775	19
2023-06-08	0.522	0.612	0.522	0.582	56.218	453
2023-06-07	0.512	0.542	0.512	0.542	52.355	336
2023-06-05	0.564	0.626	0.512	0.562	54.286	322
2023-06-02	0.606	0.606	0.455	0.564	54.480	395
2023-06-01	0.584	0.618	0.550	0.614	59.309	138
2023-05-31	0.590	0.620	0.562	0.584	56.412	826
2023-05-30	0.602	0.602	0.602	0.602	58.150	41
2023-05-29	0.626	0.626	0.590	0.590	56.991	288
2023-05-26	0.690	0.690	0.620	0.626	60.469	390
2023-05-25	0.640	0.640	0.598	0.634	61.241	383
2023-05-24	0.600	0.644	0.572	0.644	62.207	243
2023-05-23	0.606	0.606	0.600	0.600	57.957	695
2023-05-22	0.662	0.662	0.602	0.636	61.434	550
2023-05-19	0.668	0.668	0.612	0.616	59.503	615
2023-05-17	0.622	0.668	0.622	0.668	64.526	245
2023-05-16	0.608	0.648	0.608	0.648	62.594	27
2023-05-15	0.650	0.650	0.650	0.650	62.787	0
2023-05-12	0.650	0.696	0.650	0.650	62.787	4
2023-05-11	0.636	0.650	0.588	0.650	62.787	398
2023-05-10	0.612	0.612	0.612	0.612	59.116	0
2023-05-09	0.590	0.646	0.590	0.646	62.400	22
2023-05-08	0.638	0.668	0.622	0.630	60.855	155
2023-05-05	0.652	0.652	0.636	0.638	61.628	370
2023-05-04	0.708	0.710	0.652	0.652	62.980	886
2023-05-03	0.700	0.700	0.594	0.700	67.617	697
2023-05-02	0.698	0.708	0.534	0.552	53.320	440
2023-04-28	0.682	0.682	0.682	0.682	65.878	0
2023-04-27	0.718	0.718	0.654	0.682	65.878	64
2023-04-26	0.718	0.718	0.670	0.716	69.162	581
2023-04-25	0.648	0.712	0.648	0.700	67.617	259
2023-04-24	0.686	0.716	0.582	0.644	62.207	299
2023-04-21	0.660	0.690	0.660	0.660	63.753	672
2023-04-20	0.688	0.740	0.660	0.664	64.139	303
2023-04-19	0.714	0.714	0.662	0.670	64.719	374
2023-04-18	0.680	0.714	0.670	0.714	68.969	144
2023-04-17	0.724	0.724	0.680	0.680	65.685	264
2023-04-14	0.688	0.798	0.662	0.664	64.139	638
2023-04-13	0.696	0.696	0.658	0.680	65.685	469
2023-04-12	0.740	0.740	0.680	0.682	65.878	791
2023-04-11	0.620	0.798	0.612	0.698	67.423	2,564
2023-04-06	0.668	0.668	0.624	0.624	60.275	251
2023-04-05	0.664	0.698	0.618	0.630	60.855	376
2023-04-04	0.630	0.690	0.630	0.644	62.207	1,839
2023-04-03	0.700	0.700	0.616	0.622	60.082	1,089
2023-03-31	0.724	0.724	0.660	0.670	64.719	2,568
2023-03-30	0.802	0.802	0.610	0.724	69.935	894
2023-03-29	0.798	0.798	0.756	0.758	73.219	375
2023-03-28	0.908	0.908	0.740	0.750	72.446	1,278
2023-03-27	0.798	0.932	0.704	0.932	90.027	2,137
2023-03-24	0.800	0.844	0.726	0.800	77.276	819
2023-03-23	0.806	0.806	0.780	0.780	75.344	79
2023-03-22	0.800	0.894	0.800	0.806	77.856	265
2023-03-21	0.858	0.858	0.782	0.798	77.083	370
2023-03-20	0.848	0.878	0.812	0.862	83.265	83

← NewerPage 15 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.