Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.600	0.626	0.598	0.602	58.150	254
2025-08-08	0.638	0.638	0.550	0.608	58.730	3,021
2025-08-07	0.646	0.646	0.618	0.618	59.696	1,247
2025-08-06	0.640	0.640	0.600	0.618	59.696	1,743
2025-08-05	0.642	0.644	0.620	0.640	61.821	992
2025-08-04	0.650	0.660	0.640	0.660	63.753	152
2025-08-01	0.650	0.700	0.650	0.680	65.685	1,648
2025-07-31	0.740	0.740	0.666	0.720	69.548	389
2025-07-30	0.670	0.748	0.652	0.748	72.253	386
2025-07-29	0.660	0.772	0.620	0.650	62.787	1,051
2025-07-28	0.680	0.694	0.644	0.676	65.298	2,094
2025-07-25	0.666	0.734	0.666	0.680	65.685	2,142
2025-07-24	0.740	0.744	0.640	0.686	66.264	6,469
2025-07-23	0.786	0.786	0.660	0.744	71.867	1,852
2025-07-22	0.680	0.700	0.676	0.700	67.617	394
2025-07-21	0.670	0.736	0.670	0.692	66.844	480
2025-07-18	0.678	0.770	0.660	0.690	66.651	3,504
2025-07-17	0.704	0.704	0.680	0.682	65.878	163
2025-07-16	0.660	0.746	0.660	0.722	69.742	649
2025-07-15	0.690	0.690	0.660	0.662	63.946	336
2025-07-14	0.710	0.710	0.668	0.682	65.878	2,088
2025-07-11	0.716	0.776	0.656	0.722	69.742	2,435
2025-07-10	0.700	0.714	0.674	0.684	66.071	1,057
2025-07-09	0.700	0.708	0.680	0.680	65.685	382
2025-07-08	0.706	0.738	0.666	0.692	66.844	1,210
2025-07-07	0.714	0.734	0.692	0.700	67.617	857
2025-07-04	0.690	0.720	0.690	0.716	69.162	1,853
2025-07-03	0.702	0.746	0.680	0.690	66.651	1,174
2025-07-02	0.720	0.762	0.666	0.688	66.457	5,384
2025-07-01	0.684	0.768	0.684	0.720	69.548	1,079
2025-06-30	0.652	0.748	0.652	0.680	65.685	277
2025-06-27	0.694	0.770	0.684	0.684	66.071	1,484
2025-06-26	0.710	0.710	0.690	0.700	67.617	166
2025-06-25	0.720	0.720	0.720	0.720	69.548	4
2025-06-24	0.690	0.718	0.690	0.718	69.355	83
2025-06-23	0.720	0.720	0.690	0.690	66.651	964
2025-06-19	0.744	0.744	0.700	0.718	69.355	49
2025-06-18	0.746	0.746	0.694	0.744	71.867	620
2025-06-17	0.678	0.760	0.678	0.698	67.423	935
2025-06-16	0.714	0.768	0.680	0.680	65.685	1,002
2025-06-13	0.738	0.756	0.710	0.726	70.128	167
2025-06-12	0.786	0.820	0.728	0.738	71.287	2,591
2025-06-11	0.712	0.786	0.712	0.760	73.412	282
2025-06-10	0.718	0.738	0.712	0.732	70.708	314
2025-06-09	0.738	0.752	0.714	0.740	71.480	236
2025-06-05	0.788	0.788	0.708	0.740	71.480	2,251
2025-06-04	0.732	0.778	0.728	0.740	71.480	4,628
2025-06-03	0.740	0.746	0.720	0.724	69.935	1,314
2025-06-02	0.750	0.750	0.726	0.744	71.867	3,249
2025-05-30	0.778	0.778	0.726	0.744	71.867	1,369
2025-05-28	0.750	0.794	0.732	0.780	75.344	190
2025-05-27	0.778	0.818	0.750	0.750	72.446	1,333
2025-05-26	0.780	0.832	0.740	0.788	76.117	3,357
2025-05-23	0.760	0.780	0.754	0.754	72.833	124
2025-05-22	0.756	0.756	0.722	0.744	71.867	455
2025-05-21	0.750	0.760	0.720	0.756	73.026	326
2025-05-20	0.750	0.766	0.716	0.722	69.742	166
2025-05-19	0.778	0.778	0.716	0.716	69.162	48
2025-05-16	0.740	0.748	0.680	0.740	71.480	643
2025-05-15	0.732	0.778	0.732	0.736	71.094	2,535

← NewerPage 6 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.