Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.070	2.130	2.050	2.090	198.24	57
2022-04-05	2.100	2.130	2.050	2.070	196.34	78
2022-04-04	1.970	2.150	1.970	2.110	200.13	246
2022-04-01	2.070	2.090	1.905	1.965	186.38	307
2022-03-31	2.250	2.250	1.952	2.095	198.71	148
2022-03-30	2.095	2.095	2.095	2.095	198.71	1
2022-03-29	2.890	2.890	1.894	2.200	208.67	273
2022-03-28	1.990	2.115	1.860	1.966	186.47	61
2022-03-25	2.105	2.140	1.970	1.990	188.75	305
2022-03-24	2.020	2.085	1.990	1.990	188.75	19
2022-03-23	2.325	2.325	1.994	2.125	201.55	536
2022-03-22	2.300	2.310	2.000	2.150	203.93	458
2022-03-21	2.115	2.435	2.115	2.290	217.20	149
2022-03-18	2.110	2.415	2.110	2.120	201.08	19
2022-03-17	2.120	2.495	1.900	2.030	192.54	94
2022-03-16	1.948	2.120	1.948	2.020	191.60	200
2022-03-15	1.912	2.000	1.752	2.000	189.70	567
2022-03-14	1.900	1.946	1.900	1.914	181.54	76
2022-03-11	1.960	2.050	1.800	1.822	172.82	2,029
2022-03-10	1.900	2.000	1.900	2.000	189.70	132
2022-03-09	2.095	2.095	2.085	2.085	197.76	68
2022-03-08	2.120	2.120	1.980	1.980	187.80	32
2022-03-07	2.095	2.095	1.970	1.980	187.80	167
2022-03-04	2.120	2.120	1.970	2.095	198.71	62
2022-03-03	2.120	2.120	2.030	2.030	192.54	151
2022-03-02	1.992	2.190	1.992	2.025	192.07	106
2022-03-01	1.984	2.085	1.984	2.080	197.29	269
2022-02-28	2.080	2.250	1.968	2.080	197.29	49
2022-02-25	2.070	2.250	1.920	2.080	197.29	471
2022-02-24	2.110	2.195	1.902	2.070	196.34	134
2022-02-23	2.250	2.315	2.100	2.110	200.13	78
2022-02-22	2.095	2.295	2.080	2.250	213.41	73
2022-02-21	2.100	2.100	1.880	2.080	197.29	1,013
2022-02-18	2.160	2.225	2.020	2.150	203.93	423
2022-02-17	2.375	2.375	2.160	2.250	213.41	42
2022-02-16	2.245	2.450	2.070	2.375	225.27	556
2022-02-15	2.245	2.250	2.120	2.200	208.67	347
2022-02-14	2.220	2.220	2.020	2.100	199.18	206
2022-02-11	2.450	2.450	2.260	2.265	214.83	662
2022-02-10	2.325	2.470	2.325	2.355	223.37	106
2022-02-09	2.360	2.465	2.325	2.325	220.52	142
2022-02-08	2.400	2.460	2.300	2.300	218.15	164
2022-02-07	2.470	2.470	2.135	2.380	225.74	267
2022-02-04	2.280	2.570	2.205	2.495	236.65	715
2022-02-03	2.435	2.435	2.170	2.295	217.68	571
2022-02-02	2.500	2.620	2.285	2.435	230.96	334
2022-02-01	2.600	2.980	2.495	2.500	237.12	519
2022-01-31	2.980	2.980	2.515	2.600	246.61	935
2022-01-28	2.805	2.950	2.415	2.480	235.23	3,048
2022-01-27	2.000	2.800	1.800	2.750	260.84	1,497
2022-01-26	1.856	2.100	1.810	1.950	184.96	306
2022-01-25	1.874	1.874	1.708	1.806	171.30	682
2022-01-24	1.706	1.992	1.706	1.818	172.44	520
2022-01-21	1.976	1.978	1.752	1.976	187.42	270
2022-01-20	1.964	1.980	1.888	1.912	181.35	232
2022-01-19	1.930	2.005	1.806	2.000	189.70	81
2022-01-18	1.968	1.968	1.930	1.930	183.06	37
2022-01-17	2.200	2.255	1.934	1.992	188.94	1,562
2022-01-14	2.030	2.250	2.000	2.160	204.87	935
2022-01-13	2.090	2.090	2.015	2.040	193.49	128

← NewerPage 20 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.