Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.930	0.930	0.848	0.848	81.913	101
2023-03-16	0.876	0.950	0.848	0.848	81.913	119
2023-03-15	0.856	0.878	0.810	0.850	82.106	958
2023-03-14	0.782	0.856	0.782	0.856	82.685	227
2023-03-13	0.800	0.820	0.756	0.810	78.242	154
2023-03-10	0.850	0.850	0.800	0.826	79.788	101
2023-03-09	0.802	0.876	0.802	0.854	82.492	219
2023-03-08	0.838	0.838	0.720	0.800	77.276	1,540
2023-03-07	0.866	0.878	0.826	0.828	79.981	1,181
2023-03-06	0.910	0.910	0.846	0.866	83.651	556
2023-03-03	0.978	0.978	0.822	0.894	86.356	1,177
2023-03-02	0.888	0.978	0.860	0.964	93.118	273
2023-03-01	0.970	0.970	0.642	0.886	85.583	4,103
2023-02-28	0.900	0.900	0.870	0.870	84.038	1,274
2023-02-27	1.000	1.000	0.912	0.940	90.799	2,248
2023-02-24	0.960	0.996	0.872	0.898	86.742	1,335
2023-02-23	0.968	0.968	0.854	0.870	84.038	2,043
2023-02-22	1.000	1.000	0.926	0.926	89.447	2,129
2023-02-21	0.900	1.060	0.900	0.944	91.186	461
2023-02-20	0.910	1.100	0.880	0.900	86.936	2,129
2023-02-17	1.200	1.240	0.890	0.910	87.901	4,391
2023-02-16	0.902	1.150	0.902	1.090	105.29	2,597
2023-02-15	0.856	0.988	0.856	0.890	85.970	2,589
2023-02-14	0.870	0.896	0.854	0.854	82.492	2,901
2023-02-13	0.960	0.988	0.800	0.830	80.174	5,873
2023-02-10	0.898	0.972	0.850	0.890	85.970	4,035
2023-02-09	0.838	0.850	0.790	0.826	79.788	1,866
2023-02-08	0.830	0.830	0.780	0.780	75.344	85
2023-02-07	0.848	0.848	0.738	0.800	77.276	88
2023-02-06	0.830	0.830	0.720	0.790	76.310	729
2023-02-03	0.858	0.858	0.810	0.830	78.725	675
2023-02-02	0.864	0.990	0.826	0.862	81.760	4,194
2023-02-01	0.940	1.000	0.832	0.832	78.915	3,655
2023-01-31	1.120	1.315	0.898	0.936	88.779	11,374
2023-01-30	1.690	1.690	1.000	1.435	136.11	864
2023-01-27	1.895	1.895	1.535	1.540	146.07	1,149
2023-01-26	1.660	1.950	1.660	1.870	177.37	740
2023-01-25	1.700	1.735	1.645	1.660	157.45	271
2023-01-24	1.505	1.695	1.505	1.690	160.30	316
2023-01-23	1.500	1.525	1.385	1.490	141.33	491
2023-01-20	1.490	1.530	1.490	1.530	145.12	202
2023-01-19	1.515	1.515	1.425	1.485	140.85	106
2023-01-18	1.570	1.570	1.520	1.520	144.17	67
2023-01-17	1.540	1.575	1.535	1.570	148.91	154
2023-01-16	1.545	1.650	1.540	1.540	146.07	62
2023-01-13	1.545	1.545	1.500	1.545	146.54	24
2023-01-12	1.585	1.625	1.550	1.550	147.02	466
2023-01-11	1.585	1.585	1.520	1.585	150.34	282
2023-01-10	1.550	1.665	1.500	1.520	144.17	174
2023-01-09	1.605	1.605	1.500	1.565	148.44	104
2023-01-05	1.560	1.685	1.560	1.605	152.23	109
2023-01-04	1.550	1.700	1.510	1.615	153.18	88
2023-01-03	1.520	1.635	1.520	1.550	147.02	142
2023-01-02	1.510	1.530	1.510	1.520	144.17	104
2022-12-30	1.685	1.685	1.500	1.510	143.22	100
2022-12-29	1.735	1.745	1.435	1.685	159.82	30
2022-12-28	1.635	1.690	1.450	1.690	160.30	140
2022-12-27	1.705	1.705	1.500	1.635	155.08	20
2022-12-23	1.685	1.685	1.600	1.600	151.76	20
2022-12-22	1.695	1.695	1.555	1.600	151.76	126

← NewerPage 16 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.