Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.430	0.431	0.401	0.418	40.377	744
2026-01-30	0.472	0.472	0.408	0.430	41.536	1,989
2026-01-29	0.502	0.568	0.474	0.499	48.201	667
2026-01-28	0.500	0.570	0.470	0.500	48.298	317
2026-01-27	0.510	0.552	0.472	0.536	51.775	138
2026-01-26	0.560	0.568	0.512	0.556	53.707	328
2026-01-23	0.457	0.568	0.457	0.558	53.900	578
2026-01-22	0.461	0.568	0.461	0.500	48.298	565
2026-01-21	0.459	0.520	0.459	0.480	46.366	695
2026-01-20	0.457	0.458	0.442	0.458	44.241	302
2026-01-19	0.439	0.456	0.414	0.456	44.047	672
2026-01-16	0.448	0.458	0.428	0.458	44.241	470
2026-01-15	0.415	0.448	0.415	0.448	43.275	674
2026-01-14	0.438	0.448	0.435	0.440	42.502	123
2026-01-13	0.436	0.459	0.436	0.455	43.951	252
2026-01-12	0.451	0.475	0.440	0.440	42.502	607
2026-01-09	0.469	0.479	0.446	0.479	46.269	397
2026-01-08	0.538	0.538	0.460	0.479	46.269	125
2026-01-07	0.447	0.566	0.447	0.510	49.263	645
2026-01-05	0.495	0.495	0.482	0.494	47.718	50
2026-01-02	0.464	0.497	0.464	0.497	48.008	109
2025-12-30	0.441	0.468	0.441	0.464	44.820	386
2025-12-29	0.453	0.489	0.452	0.454	43.854	2,236
2025-12-23	0.490	0.490	0.453	0.453	43.758	877
2025-12-22	0.497	0.498	0.455	0.490	47.332	822
2025-12-19	0.500	0.528	0.500	0.500	48.298	756
2025-12-18	0.475	0.516	0.450	0.516	49.843	1,007
2025-12-17	0.371	0.482	0.371	0.450	43.468	4,361
2025-12-16	0.504	0.504	0.440	0.440	42.502	599
2025-12-15	0.474	0.516	0.462	0.506	48.877	1,078
2025-12-12	0.472	0.472	0.433	0.458	44.241	1,576
2025-12-11	0.510	0.510	0.451	0.474	45.786	2,880
2025-12-10	0.540	0.556	0.510	0.528	51.002	801
2025-12-09	0.548	0.548	0.512	0.544	52.548	657
2025-12-08	0.572	0.572	0.518	0.548	52.934	3,972
2025-12-05	0.594	0.594	0.562	0.562	54.286	604
2025-12-04	0.606	0.606	0.580	0.590	56.991	418
2025-12-03	0.610	0.610	0.578	0.606	58.537	559
2025-12-02	0.610	0.610	0.604	0.604	58.343	103
2025-12-01	0.640	0.640	0.612	0.612	59.116	106
2025-11-28	0.646	0.646	0.644	0.644	62.207	18
2025-11-27	0.626	0.628	0.564	0.628	60.662	601
2025-11-26	0.590	0.636	0.590	0.618	59.696	1,968
2025-11-25	0.630	0.630	0.578	0.626	60.469	72
2025-11-24	0.620	0.644	0.620	0.644	62.207	38
2025-11-21	0.648	0.648	0.636	0.636	61.434	31
2025-11-20	0.618	0.620	0.618	0.620	59.889	192
2025-11-19	0.630	0.630	0.630	0.630	60.855	0
2025-11-18	0.650	0.650	0.630	0.630	60.855	55
2025-11-17	0.660	0.660	0.606	0.608	58.730	189
2025-11-14	0.684	0.684	0.630	0.650	62.787	52
2025-11-13	0.650	0.650	0.608	0.640	61.821	91
2025-11-12	0.678	0.678	0.626	0.656	63.366	365
2025-11-11	0.680	0.680	0.626	0.678	65.491	462
2025-11-10	0.670	0.670	0.626	0.654	63.173	237
2025-11-07	0.670	0.700	0.670	0.690	66.651	1,097
2025-11-06	0.700	0.720	0.672	0.672	64.912	526
2025-11-05	0.732	0.748	0.682	0.700	67.617	149
2025-11-04	0.678	0.750	0.650	0.728	70.321	2,813
2025-11-03	0.668	0.684	0.502	0.650	62.787	3,910

← NewerPage 4 of 21 · 1,260 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.