Luxbright AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.650 | 1.650 | 1.520 | 1.595 | 151.28 | 85 |
| 2022-12-20 | 1.580 | 1.700 | 1.515 | 1.630 | 154.60 | 122 |
| 2022-12-19 | 1.595 | 1.795 | 1.515 | 1.600 | 151.76 | 38 |
| 2022-12-16 | 1.560 | 1.650 | 1.525 | 1.595 | 151.28 | 381 |
| 2022-12-15 | 1.525 | 1.525 | 1.455 | 1.465 | 138.95 | 23 |
| 2022-12-14 | 1.560 | 1.615 | 1.405 | 1.450 | 137.53 | 250 |
| 2022-12-13 | 1.560 | 1.560 | 1.560 | 1.560 | 147.96 | 4 |
| 2022-12-12 | 1.450 | 1.570 | 1.450 | 1.555 | 147.49 | 106 |
| 2022-12-09 | 1.470 | 1.725 | 1.435 | 1.720 | 163.14 | 138 |
| 2022-12-08 | 1.795 | 1.795 | 1.600 | 1.600 | 151.76 | 58 |
| 2022-12-07 | 1.535 | 1.540 | 1.400 | 1.530 | 145.12 | 2,161 |
| 2022-12-06 | 1.450 | 1.535 | 1.400 | 1.535 | 145.59 | 700 |
| 2022-12-05 | 1.480 | 1.530 | 1.450 | 1.470 | 139.43 | 641 |
| 2022-12-02 | 1.495 | 1.500 | 1.375 | 1.470 | 139.43 | 1,132 |
| 2022-12-01 | 1.620 | 1.620 | 1.230 | 1.500 | 142.27 | 1,043 |
| 2022-11-30 | 1.800 | 1.810 | 1.630 | 1.700 | 161.24 | 345 |
| 2022-11-29 | 1.805 | 1.805 | 1.650 | 1.750 | 165.99 | 234 |
| 2022-11-28 | 1.760 | 1.760 | 1.675 | 1.675 | 158.87 | 48 |
| 2022-11-25 | 1.700 | 1.750 | 1.645 | 1.645 | 156.03 | 176 |
| 2022-11-24 | 1.650 | 1.650 | 1.620 | 1.650 | 156.50 | 73 |
| 2022-11-23 | 1.695 | 1.765 | 1.645 | 1.650 | 156.50 | 315 |
| 2022-11-22 | 1.955 | 1.955 | 1.690 | 1.690 | 160.30 | 454 |
| 2022-11-21 | 1.805 | 1.995 | 1.730 | 1.790 | 169.78 | 344 |
| 2022-11-18 | 1.795 | 1.795 | 1.710 | 1.790 | 169.78 | 124 |
| 2022-11-17 | 1.790 | 1.860 | 1.690 | 1.705 | 161.72 | 57 |
| 2022-11-16 | 1.800 | 1.950 | 1.790 | 1.790 | 169.78 | 39 |
| 2022-11-15 | 1.780 | 1.800 | 1.770 | 1.800 | 170.73 | 212 |
| 2022-11-14 | 2.050 | 2.050 | 1.770 | 1.780 | 168.83 | 423 |
| 2022-11-11 | 1.710 | 1.935 | 1.690 | 1.760 | 166.93 | 265 |
| 2022-11-10 | 1.705 | 1.750 | 1.690 | 1.690 | 160.30 | 223 |
| 2022-11-09 | 1.735 | 1.990 | 1.720 | 1.720 | 163.14 | 157 |
| 2022-11-08 | 1.760 | 1.790 | 1.690 | 1.735 | 164.56 | 200 |
| 2022-11-07 | 1.960 | 1.960 | 1.790 | 1.805 | 171.20 | 94 |
| 2022-11-04 | 1.790 | 2.020 | 1.775 | 1.970 | 186.85 | 84 |
| 2022-11-03 | 1.760 | 1.900 | 1.760 | 1.790 | 169.78 | 306 |
| 2022-11-02 | 1.680 | 1.950 | 1.675 | 1.760 | 166.93 | 204 |
| 2022-11-01 | 1.750 | 1.750 | 1.615 | 1.675 | 158.87 | 108 |
| 2022-10-31 | 1.775 | 1.775 | 1.670 | 1.730 | 164.09 | 526 |
| 2022-10-28 | 1.700 | 1.865 | 1.650 | 1.775 | 168.36 | 234 |
| 2022-10-27 | 1.675 | 1.735 | 1.675 | 1.700 | 161.24 | 110 |
| 2022-10-26 | 1.950 | 1.950 | 1.615 | 1.655 | 156.98 | 121 |
| 2022-10-25 | 1.700 | 1.700 | 1.655 | 1.700 | 161.24 | 126 |
| 2022-10-24 | 1.550 | 1.680 | 1.550 | 1.600 | 151.76 | 122 |
| 2022-10-21 | 1.600 | 1.735 | 1.600 | 1.720 | 163.14 | 31 |
| 2022-10-20 | 1.600 | 1.640 | 1.600 | 1.640 | 155.55 | 23 |
| 2022-10-19 | 1.690 | 1.690 | 1.630 | 1.640 | 155.55 | 59 |
| 2022-10-18 | 1.775 | 1.775 | 1.630 | 1.690 | 160.30 | 61 |
| 2022-10-17 | 1.955 | 1.955 | 1.600 | 1.650 | 156.50 | 88 |
| 2022-10-14 | 1.750 | 1.750 | 1.600 | 1.600 | 151.76 | 72 |
| 2022-10-13 | 1.590 | 1.950 | 1.590 | 1.675 | 158.87 | 92 |
| 2022-10-12 | 1.610 | 1.875 | 1.560 | 1.875 | 177.84 | 85 |
| 2022-10-11 | 1.560 | 1.740 | 1.560 | 1.610 | 152.71 | 200 |
| 2022-10-10 | 1.590 | 1.915 | 1.545 | 1.640 | 155.55 | 100 |
| 2022-10-07 | 1.700 | 1.735 | 1.520 | 1.655 | 156.98 | 445 |
| 2022-10-06 | 1.630 | 1.705 | 1.630 | 1.700 | 161.24 | 1 |
| 2022-10-05 | 1.720 | 1.800 | 1.685 | 1.685 | 159.82 | 200 |
| 2022-10-04 | 1.685 | 1.815 | 1.650 | 1.810 | 171.68 | 86 |
| 2022-10-03 | 1.610 | 1.960 | 1.510 | 1.605 | 152.23 | 688 |
| 2022-09-30 | 1.540 | 1.790 | 1.540 | 1.645 | 156.03 | 854 |
| 2022-09-29 | 1.700 | 1.745 | 1.610 | 1.650 | 156.50 | 154 |
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.