Luxbright AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1.795 | 1.795 | 1.650 | 1.690 | 160.30 | 96 |
| 2022-07-05 | 1.645 | 1.785 | 1.645 | 1.745 | 165.51 | 53 |
| 2022-07-04 | 1.630 | 1.800 | 1.625 | 1.645 | 156.03 | 531 |
| 2022-07-01 | 1.600 | 1.640 | 1.550 | 1.640 | 155.55 | 43 |
| 2022-06-30 | 1.640 | 1.640 | 1.580 | 1.600 | 151.76 | 200 |
| 2022-06-29 | 1.680 | 1.795 | 1.640 | 1.640 | 155.55 | 359 |
| 2022-06-28 | 1.580 | 1.580 | 1.580 | 1.580 | 149.86 | 17 |
| 2022-06-27 | 1.600 | 1.785 | 1.500 | 1.700 | 161.24 | 724 |
| 2022-06-23 | 1.600 | 1.600 | 1.525 | 1.600 | 151.76 | 47 |
| 2022-06-22 | 1.800 | 1.800 | 1.555 | 1.600 | 151.76 | 274 |
| 2022-06-21 | 1.745 | 1.785 | 1.740 | 1.785 | 169.31 | 72 |
| 2022-06-20 | 1.750 | 1.750 | 1.515 | 1.750 | 165.99 | 63 |
| 2022-06-17 | 1.765 | 1.765 | 1.545 | 1.755 | 166.46 | 13 |
| 2022-06-16 | 1.715 | 1.755 | 1.520 | 1.755 | 166.46 | 127 |
| 2022-06-15 | 1.800 | 1.800 | 1.710 | 1.800 | 170.73 | 56 |
| 2022-06-14 | 1.850 | 1.850 | 1.545 | 1.800 | 170.73 | 164 |
| 2022-06-13 | 1.870 | 2.000 | 1.800 | 1.800 | 170.73 | 247 |
| 2022-06-10 | 2.000 | 2.000 | 1.950 | 1.995 | 189.22 | 11 |
| 2022-06-09 | 1.920 | 2.000 | 1.900 | 1.900 | 180.21 | 328 |
| 2022-06-08 | 1.920 | 2.000 | 1.920 | 2.000 | 189.70 | 14 |
| 2022-06-07 | 1.900 | 1.920 | 1.900 | 1.920 | 182.11 | 15 |
| 2022-06-03 | 2.000 | 2.000 | 1.870 | 2.000 | 189.70 | 447 |
| 2022-06-02 | 1.855 | 2.000 | 1.855 | 2.000 | 189.70 | 0 |
| 2022-06-01 | 2.000 | 2.000 | 1.910 | 1.995 | 189.22 | 29 |
| 2022-05-31 | 2.000 | 2.000 | 1.895 | 1.910 | 181.16 | 141 |
| 2022-05-30 | 2.100 | 2.240 | 2.000 | 2.010 | 190.65 | 384 |
| 2022-05-27 | 2.000 | 2.000 | 1.905 | 1.975 | 187.33 | 44 |
| 2022-05-25 | 2.000 | 2.000 | 1.905 | 1.905 | 180.69 | 3 |
| 2022-05-24 | 1.830 | 2.000 | 1.830 | 2.000 | 189.70 | 39 |
| 2022-05-23 | 1.825 | 2.000 | 1.825 | 2.000 | 189.70 | 194 |
| 2022-05-20 | 1.990 | 1.990 | 1.830 | 1.910 | 181.16 | 150 |
| 2022-05-19 | 1.990 | 1.990 | 1.900 | 1.900 | 180.21 | 1 |
| 2022-05-18 | 2.000 | 2.000 | 2.000 | 2.000 | 189.70 | 0 |
| 2022-05-17 | 2.000 | 2.000 | 2.000 | 2.000 | 189.70 | 1 |
| 2022-05-16 | 2.080 | 2.170 | 1.925 | 1.925 | 182.58 | 479 |
| 2022-05-13 | 2.080 | 2.080 | 1.900 | 2.050 | 194.44 | 48 |
| 2022-05-12 | 2.000 | 2.100 | 1.900 | 1.920 | 182.11 | 322 |
| 2022-05-11 | 1.820 | 2.180 | 1.820 | 1.945 | 184.48 | 333 |
| 2022-05-10 | 2.100 | 2.170 | 1.940 | 2.170 | 205.82 | 109 |
| 2022-05-09 | 1.820 | 2.100 | 1.820 | 2.100 | 199.18 | 86 |
| 2022-05-06 | 2.100 | 2.100 | 1.820 | 2.100 | 199.18 | 2 |
| 2022-05-05 | 1.805 | 2.180 | 1.805 | 2.050 | 194.44 | 37 |
| 2022-05-04 | 2.030 | 2.200 | 1.805 | 2.200 | 208.67 | 66 |
| 2022-05-03 | 2.010 | 2.020 | 1.890 | 2.020 | 191.60 | 115 |
| 2022-05-02 | 1.995 | 1.995 | 1.985 | 1.990 | 188.75 | 131 |
| 2022-04-29 | 2.060 | 2.070 | 2.060 | 2.070 | 196.34 | 0 |
| 2022-04-28 | 2.270 | 2.270 | 2.060 | 2.070 | 196.34 | 171 |
| 2022-04-27 | 2.000 | 2.100 | 2.000 | 2.100 | 199.18 | 0 |
| 2022-04-26 | 2.110 | 2.110 | 1.960 | 1.960 | 185.90 | 491 |
| 2022-04-25 | 2.010 | 2.290 | 2.010 | 2.110 | 200.13 | 57 |
| 2022-04-22 | 2.010 | 2.340 | 2.010 | 2.030 | 192.54 | 309 |
| 2022-04-21 | 2.100 | 2.100 | 2.000 | 2.090 | 198.24 | 51 |
| 2022-04-20 | 2.230 | 2.350 | 2.010 | 2.100 | 199.18 | 238 |
| 2022-04-19 | 2.070 | 2.260 | 1.900 | 1.925 | 182.58 | 286 |
| 2022-04-14 | 1.880 | 2.170 | 1.880 | 2.060 | 195.39 | 179 |
| 2022-04-13 | 2.080 | 2.170 | 1.915 | 2.160 | 204.87 | 335 |
| 2022-04-12 | 2.100 | 2.180 | 1.910 | 2.080 | 197.29 | 145 |
| 2022-04-11 | 2.160 | 2.160 | 2.000 | 2.100 | 199.18 | 66 |
| 2022-04-08 | 2.130 | 2.180 | 2.050 | 2.150 | 203.93 | 160 |
| 2022-04-07 | 2.130 | 2.140 | 2.050 | 2.080 | 197.29 | 559 |
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.