Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.100	2.100	2.020	2.095	198.71	31
2022-01-11	2.070	2.110	1.992	2.030	192.54	243
2022-01-10	2.145	2.175	2.005	2.005	190.17	347
2022-01-07	2.180	2.180	2.010	2.100	199.18	146
2022-01-05	2.235	2.235	2.045	2.230	211.51	31
2022-01-04	2.125	2.280	2.125	2.235	211.99	21
2022-01-03	2.195	2.395	2.000	2.125	201.55	75
2021-12-30	1.980	2.355	1.980	2.115	200.61	397
2021-12-29	2.165	2.165	1.980	2.100	199.18	138
2021-12-28	1.982	2.065	1.982	2.060	195.39	182
2021-12-27	2.100	2.100	2.010	2.050	194.44	203
2021-12-23	2.285	2.285	1.954	2.150	203.93	187
2021-12-22	2.115	2.245	2.115	2.220	210.57	157
2021-12-21	2.100	2.275	2.090	2.250	213.41	78
2021-12-20	2.300	2.440	2.195	2.195	208.19	17
2021-12-17	2.180	2.350	2.180	2.300	218.15	476
2021-12-16	2.175	2.250	2.175	2.180	206.77	434
2021-12-15	2.045	2.200	2.010	2.010	190.65	110
2021-12-14	2.280	2.280	2.045	2.045	193.97	20
2021-12-13	2.125	2.305	2.095	2.255	213.89	227
2021-12-10	2.065	2.165	2.055	2.125	201.55	286
2021-12-09	2.225	2.525	2.075	2.200	208.67	145
2021-12-08	2.230	2.230	2.010	2.125	201.55	410
2021-12-07	2.300	2.360	2.170	2.220	210.57	100
2021-12-06	2.230	2.295	2.060	2.290	217.20	219
2021-12-03	2.075	2.340	2.075	2.210	209.62	119
2021-12-02	2.400	2.400	2.320	2.355	223.37	276
2021-12-01	2.365	2.520	2.365	2.400	227.64	341
2021-11-30	2.745	2.745	2.510	2.555	242.34	27
2021-11-29	2.400	2.635	2.365	2.485	235.70	715
2021-11-26	2.500	2.550	2.350	2.400	227.64	322
2021-11-25	2.500	2.500	2.300	2.420	229.54	813
2021-11-24	2.900	2.900	2.500	2.550	241.87	1,446
2021-11-23	2.680	2.900	2.450	2.900	275.06	1,569
2021-11-22	2.530	2.705	2.340	2.685	254.67	783
2021-11-19	2.540	2.545	2.275	2.530	239.97	634
2021-11-18	2.360	2.625	2.100	2.540	240.92	428
2021-11-17	2.470	2.470	2.170	2.290	217.20	1,111
2021-11-16	2.405	2.820	2.400	2.460	233.33	960
2021-11-15	2.860	2.860	2.345	2.405	228.11	4,510
2021-11-12	2.815	2.895	2.565	2.860	271.27	840
2021-11-11	2.800	2.975	2.790	2.815	267.00	421
2021-11-10	2.965	2.995	2.700	2.800	265.58	1,007
2021-11-09	2.900	3.050	2.860	2.870	272.22	954
2021-11-08	2.775	3.300	2.505	2.850	270.32	3,858
2021-11-05	2.200	2.800	2.200	2.450	232.38	1,484
2021-11-04	2.010	2.245	2.000	2.200	208.67	1,166
2021-11-03	2.040	2.185	1.932	1.932	183.25	220
2021-11-02	2.185	2.230	2.000	2.040	193.49	1,546
2021-11-01	1.970	2.300	1.970	2.185	207.25	1,957
2021-10-29	1.486	2.250	1.380	1.970	186.85	3,951
2021-10-28	1.496	1.496	1.372	1.442	136.77	55
2021-10-27	1.466	1.466	1.372	1.400	132.79	31
2021-10-26	1.472	1.472	1.472	1.472	139.62	3
2021-10-25	1.450	1.500	1.300	1.450	137.53	223
2021-10-22	1.500	1.500	1.406	1.450	137.53	119
2021-10-21	1.522	1.522	1.490	1.490	141.33	12

← NewerPage 21 of 21 · 1,257 trading days

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.