Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.140	0.164	0.140	0.140	14.000	442
2026-04-28	0.175	0.175	0.136	0.140	14.000	430
2026-04-27	0.179	0.179	0.129	0.146	14.550	1,882
2026-04-24	0.179	0.179	0.160	0.160	16.000	95
2026-04-23	0.170	0.170	0.168	0.168	16.750	1,437
2026-04-22	0.143	0.179	0.142	0.179	17.850	5,415
2026-04-21	0.144	0.144	0.144	0.144	14.350	569
2026-04-20	0.138	0.138	0.123	0.136	13.550	839
2026-04-17	0.126	0.139	0.126	0.138	13.750	2,060
2026-04-16	0.124	0.130	0.120	0.126	12.600	1,070
2026-04-15	0.137	0.137	0.121	0.124	12.350	769
2026-04-14	0.134	0.139	0.116	0.133	13.300	1,221
2026-04-13	0.129	0.140	0.111	0.136	13.550	1,540
2026-04-10	0.140	0.140	0.131	0.140	13.475	1,485
2026-04-09	0.155	0.155	0.132	0.136	13.137	1,995
2026-04-08	0.180	0.180	0.155	0.155	14.924	5,861
2026-04-07	0.349	0.349	0.147	0.180	17.387	16,380
2026-04-02	0.312	0.345	0.312	0.345	33.325	113
2026-04-01	0.348	0.349	0.310	0.349	33.712	495
2026-03-31	0.330	0.348	0.330	0.348	33.615	38
2026-03-30	0.336	0.352	0.317	0.352	34.001	240
2026-03-27	0.361	0.361	0.360	0.360	34.774	29
2026-03-26	0.353	0.362	0.353	0.362	34.967	60
2026-03-25	0.359	0.363	0.359	0.363	35.064	10
2026-03-24	0.363	0.363	0.363	0.363	35.064	0
2026-03-23	0.363	0.363	0.363	0.363	35.064	0
2026-03-20	0.335	0.363	0.335	0.363	35.064	195
2026-03-19	0.368	0.368	0.327	0.367	35.450	215
2026-03-18	0.332	0.369	0.332	0.368	35.547	28
2026-03-17	0.372	0.372	0.326	0.370	35.740	403
2026-03-16	0.367	0.374	0.325	0.374	36.127	299
2026-03-13	0.369	0.369	0.323	0.365	35.257	514
2026-03-12	0.332	0.373	0.325	0.373	36.030	144
2026-03-11	0.349	0.378	0.349	0.367	35.450	314
2026-03-10	0.364	0.364	0.364	0.364	35.161	0
2026-03-09	0.330	0.355	0.330	0.355	34.291	714
2026-03-06	0.353	0.353	0.353	0.353	34.098	237
2026-03-05	0.359	0.359	0.345	0.345	33.325	71
2026-03-04	0.340	0.363	0.340	0.363	35.064	890
2026-03-03	0.345	0.371	0.340	0.367	35.450	215
2026-03-02	0.364	0.375	0.337	0.360	34.774	632
2026-02-27	0.367	0.367	0.327	0.363	35.064	788
2026-02-26	0.379	0.379	0.306	0.369	35.644	90
2026-02-25	0.344	0.344	0.342	0.342	33.036	202
2026-02-24	0.310	0.375	0.310	0.345	33.325	266
2026-02-23	0.332	0.378	0.306	0.378	36.513	202
2026-02-20	0.359	0.399	0.310	0.388	37.479	448
2026-02-19	0.389	0.389	0.350	0.388	37.479	1,100
2026-02-18	0.383	0.438	0.383	0.437	42.212	104
2026-02-17	0.393	0.460	0.384	0.449	43.371	72
2026-02-16	0.463	0.463	0.392	0.461	44.530	414
2026-02-13	0.440	0.440	0.440	0.440	42.502	0
2026-02-12	0.448	0.448	0.399	0.440	42.502	91
2026-02-11	0.450	0.450	0.450	0.450	43.468	61
2026-02-10	0.422	0.492	0.422	0.477	46.076	3,074
2026-02-09	0.430	0.430	0.425	0.425	41.053	110
2026-02-06	0.440	0.498	0.422	0.440	42.502	1,021
2026-02-05	0.428	0.508	0.428	0.508	49.070	2
2026-02-04	0.512	0.512	0.423	0.497	48.008	417
2026-02-03	0.420	0.516	0.420	0.516	49.843	551

← NewerPage 3 of 5 · 250 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.