Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.668	0.684	0.502	0.650	62.787	3,910
2025-10-31	0.698	0.698	0.698	0.698	67.423	2
2025-10-30	0.674	0.682	0.674	0.682	65.878	52
2025-10-29	0.702	0.702	0.674	0.700	67.617	697
2025-10-28	0.662	0.730	0.656	0.710	68.582	1,617
2025-10-27	0.728	0.728	0.658	0.710	68.582	203
2025-10-24	0.730	0.730	0.728	0.728	70.321	161
2025-10-23	0.694	0.730	0.658	0.730	70.514	693
2025-10-22	0.692	0.728	0.692	0.728	70.321	794
2025-10-21	0.708	0.708	0.670	0.670	64.719	450
2025-10-20	0.716	0.716	0.700	0.704	68.003	70
2025-10-17	0.722	0.722	0.722	0.722	69.742	5
2025-10-16	0.692	0.724	0.692	0.724	69.935	190
2025-10-15	0.748	0.748	0.690	0.724	69.935	352
2025-10-14	0.702	0.702	0.702	0.702	67.810	0
2025-10-13	0.732	0.754	0.702	0.702	67.810	300
2025-10-10	0.734	0.734	0.692	0.730	70.514	71
2025-10-09	0.690	0.696	0.690	0.692	66.844	92
2025-10-08	0.700	0.738	0.692	0.692	66.844	536
2025-10-07	0.690	0.756	0.684	0.756	73.026	161
2025-10-06	0.692	0.708	0.692	0.692	66.844	812
2025-10-03	0.726	0.760	0.704	0.708	68.389	745
2025-10-02	0.720	0.720	0.686	0.698	67.423	358
2025-10-01	0.686	0.748	0.656	0.690	66.651	1,048
2025-09-30	0.680	0.680	0.652	0.662	63.946	104
2025-09-29	0.652	0.682	0.652	0.682	65.878	188
2025-09-26	0.696	0.696	0.658	0.690	66.651	380
2025-09-25	0.662	0.700	0.662	0.690	66.651	815
2025-09-24	0.706	0.706	0.706	0.706	68.196	103
2025-09-23	0.682	0.768	0.682	0.708	68.389	287
2025-09-22	0.660	0.748	0.660	0.698	67.423	679
2025-09-19	0.698	0.698	0.674	0.676	65.298	552
2025-09-18	0.724	0.724	0.670	0.670	64.719	32
2025-09-17	0.674	0.696	0.670	0.670	64.719	250
2025-09-16	0.704	0.716	0.672	0.674	65.105	43
2025-09-15	0.726	0.726	0.662	0.712	68.776	273
2025-09-12	0.662	0.738	0.662	0.738	71.287	114
2025-09-11	0.670	0.726	0.658	0.682	65.878	90
2025-09-10	0.680	0.758	0.660	0.698	67.423	147
2025-09-09	0.708	0.708	0.664	0.664	64.139	151
2025-09-08	0.674	0.714	0.674	0.696	67.230	158
2025-09-05	0.690	0.742	0.690	0.720	69.548	2,300
2025-09-04	0.680	0.714	0.670	0.688	66.457	506
2025-09-03	0.766	0.766	0.676	0.720	69.548	1,846
2025-09-02	0.778	0.778	0.684	0.768	74.185	193
2025-09-01	0.680	0.758	0.680	0.696	67.230	175
2025-08-29	0.706	0.720	0.680	0.692	66.844	568
2025-08-28	0.720	0.720	0.704	0.704	68.003	71
2025-08-27	0.688	0.720	0.688	0.706	68.196	1,164
2025-08-26	0.720	0.720	0.618	0.696	67.230	891
2025-08-25	0.734	0.742	0.672	0.742	71.674	1,268
2025-08-22	0.738	0.738	0.684	0.734	70.901	3,095
2025-08-21	0.732	0.750	0.732	0.750	72.446	85
2025-08-20	0.758	0.758	0.700	0.700	67.617	3,512
2025-08-19	0.786	0.786	0.732	0.760	73.412	1,486
2025-08-18	0.698	0.810	0.698	0.798	77.083	3,858
2025-08-15	0.640	0.690	0.624	0.656	63.366	2,918
2025-08-14	0.600	0.650	0.598	0.650	62.787	3,587
2025-08-13	0.592	0.598	0.592	0.598	57.764	493
2025-08-12	0.600	0.648	0.574	0.608	58.730	1,402

← NewerPage 5 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.