Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.795	1.795	1.700	1.700	161.24	80
2022-09-27	1.720	1.720	1.605	1.615	153.18	161
2022-09-26	1.665	1.800	1.650	1.650	156.50	130
2022-09-23	1.770	1.775	1.505	1.665	157.92	290
2022-09-22	1.830	2.000	1.760	1.760	166.93	345
2022-09-21	2.240	2.240	1.700	1.800	170.73	519
2022-09-20	1.740	1.935	1.740	1.935	183.53	85
2022-09-19	1.750	1.925	1.740	1.910	181.16	142
2022-09-16	1.700	2.010	1.700	1.955	185.43	412
2022-09-15	1.965	1.970	1.880	1.905	180.69	44
2022-09-14	1.810	1.940	1.770	1.940	184.01	73
2022-09-13	2.100	2.100	2.000	2.030	192.54	52
2022-09-12	2.250	2.250	1.960	2.000	189.70	225
2022-09-09	1.960	2.220	1.960	2.130	202.03	498
2022-09-08	2.040	2.050	1.950	1.950	184.96	406
2022-09-07	2.180	2.190	2.030	2.190	207.72	68
2022-09-06	1.925	2.360	1.925	2.170	205.82	131
2022-09-05	2.020	2.030	1.700	1.930	183.06	475
2022-09-02	2.500	2.500	1.950	2.030	192.54	532
2022-09-01	2.210	2.410	2.120	2.120	201.08	238
2022-08-31	2.420	2.420	2.100	2.370	224.79	224
2022-08-30	2.410	2.410	2.220	2.370	224.79	57
2022-08-29	2.130	2.130	2.130	2.130	202.03	111
2022-08-26	2.120	2.490	2.010	2.110	200.13	286
2022-08-25	2.030	2.100	2.010	2.010	190.65	170
2022-08-24	2.000	2.150	2.000	2.030	192.54	291
2022-08-23	2.080	2.100	2.000	2.020	191.60	116
2022-08-22	2.380	2.380	1.990	2.080	197.29	881
2022-08-19	2.280	2.400	2.100	2.390	226.69	545
2022-08-18	2.250	2.540	2.250	2.330	221.00	239
2022-08-17	2.130	2.300	2.000	2.250	213.41	406
2022-08-16	2.300	2.300	2.100	2.130	202.03	918
2022-08-15	2.480	2.500	2.210	2.350	222.90	139
2022-08-12	2.420	2.420	2.400	2.400	227.64	25
2022-08-11	2.400	2.420	2.310	2.400	227.64	39
2022-08-10	2.480	2.480	2.400	2.450	232.38	96
2022-08-09	2.510	2.730	2.410	2.480	235.23	691
2022-08-08	2.500	3.040	2.500	2.510	238.07	383
2022-08-05	2.350	2.450	2.270	2.440	231.43	422
2022-08-04	2.500	2.500	2.320	2.430	230.48	714
2022-08-03	2.660	2.660	2.350	2.510	238.07	370
2022-08-02	2.620	2.650	2.620	2.650	251.35	133
2022-08-01	2.600	2.750	2.600	2.650	251.35	393
2022-07-29	2.600	2.740	2.600	2.600	246.61	349
2022-07-28	2.610	2.680	2.520	2.600	246.61	769
2022-07-27	2.960	2.960	2.520	2.600	246.61	379
2022-07-26	2.740	3.120	2.740	2.980	282.65	433
2022-07-25	3.030	3.170	2.650	2.740	259.89	2,980
2022-07-22	2.990	3.090	2.930	3.020	286.44	2,981
2022-07-21	2.700	3.050	2.200	2.840	269.37	3,483
2022-07-20	2.450	2.630	2.220	2.500	237.12	2,549
2022-07-19	2.200	2.300	2.140	2.300	218.15	961
2022-07-18	1.860	2.120	1.850	2.060	195.39	1,528
2022-07-15	1.870	1.870	1.870	1.870	177.37	0
2022-07-14	1.400	1.800	1.400	1.795	170.25	36
2022-07-13	1.800	1.800	1.800	1.800	170.73	0
2022-07-12	1.670	1.800	1.670	1.800	170.73	8
2022-07-11	1.790	1.790	1.600	1.775	168.36	28
2022-07-08	1.790	1.790	1.790	1.790	169.78	0
2022-07-07	1.690	1.790	1.660	1.790	169.78	56

← NewerPage 18 of 21 · 1,257 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.