Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.730	0.774	0.730	0.746	72.060	113
2025-05-13	0.732	0.740	0.732	0.732	70.708	1,010
2025-05-12	0.754	0.754	0.740	0.740	71.480	275
2025-05-09	0.738	0.740	0.722	0.740	71.480	794
2025-05-08	0.730	0.740	0.720	0.722	69.742	156
2025-05-07	0.776	0.776	0.724	0.726	70.128	975
2025-05-06	0.776	0.798	0.736	0.740	71.480	533
2025-05-05	0.750	0.784	0.710	0.784	75.731	336
2025-05-02	0.784	0.784	0.722	0.750	72.446	850
2025-04-30	0.760	0.786	0.712	0.786	75.924	156
2025-04-29	0.706	0.758	0.706	0.758	73.219	1,144
2025-04-28	0.742	0.764	0.704	0.704	68.003	665
2025-04-25	0.722	0.750	0.722	0.742	71.674	418
2025-04-24	0.778	0.778	0.720	0.720	69.548	951
2025-04-23	0.722	0.778	0.722	0.770	74.378	1,333
2025-04-22	0.756	0.818	0.730	0.770	74.378	451
2025-04-17	0.788	0.788	0.758	0.768	74.185	26
2025-04-16	0.760	0.788	0.744	0.788	76.117	50
2025-04-15	0.750	0.802	0.716	0.790	76.310	60
2025-04-14	0.784	0.784	0.730	0.774	74.765	406
2025-04-11	0.770	0.788	0.756	0.780	75.344	276
2025-04-10	0.752	0.798	0.752	0.788	76.117	362
2025-04-09	0.750	0.750	0.730	0.730	70.514	138
2025-04-08	0.750	0.780	0.682	0.750	72.446	132
2025-04-07	0.722	0.722	0.670	0.718	69.355	279
2025-04-04	0.758	0.758	0.722	0.748	72.253	104
2025-04-03	0.790	0.790	0.734	0.766	73.992	514
2025-04-02	0.760	0.790	0.760	0.790	76.310	225
2025-04-01	0.772	0.790	0.754	0.778	75.151	230
2025-03-31	0.875	0.875	0.795	0.850	82.106	333
2025-03-28	0.790	0.895	0.790	0.875	84.521	306
2025-03-27	0.870	0.870	0.775	0.850	82.106	154
2025-03-26	0.855	0.885	0.815	0.860	83.072	112
2025-03-25	0.870	0.930	0.800	0.840	81.140	1,607
2025-03-24	0.945	0.945	0.820	0.820	79.208	380
2025-03-21	0.945	0.945	0.800	0.940	90.799	1,205
2025-03-20	0.895	0.915	0.830	0.885	85.487	1,047
2025-03-19	0.775	0.850	0.775	0.850	82.106	886
2025-03-18	0.760	0.790	0.745	0.785	75.827	153
2025-03-17	0.750	0.795	0.750	0.795	76.793	226
2025-03-14	0.775	0.775	0.710	0.750	72.446	230
2025-03-13	0.770	0.785	0.710	0.725	70.031	1,001
2025-03-12	0.790	0.790	0.700	0.725	70.031	388
2025-03-11	0.730	0.775	0.675	0.730	70.514	1,276
2025-03-10	0.790	0.790	0.705	0.760	73.412	531
2025-03-07	0.730	0.790	0.705	0.790	76.310	268
2025-03-06	0.785	0.785	0.690	0.765	73.895	733
2025-03-05	0.795	0.795	0.705	0.790	76.310	45
2025-03-04	0.720	0.795	0.680	0.785	75.827	234
2025-03-03	0.790	0.795	0.730	0.785	75.827	1,070
2025-02-28	0.785	0.785	0.765	0.765	73.895	125
2025-02-27	0.750	0.795	0.740	0.785	75.827	714
2025-02-26	0.690	0.795	0.690	0.740	71.480	923
2025-02-25	0.755	0.755	0.700	0.700	67.617	1,724
2025-02-24	0.730	0.740	0.670	0.730	70.514	384
2025-02-21	0.730	0.730	0.655	0.725	70.031	748
2025-02-20	0.715	0.715	0.715	0.715	69.065	118
2025-02-19	0.725	0.725	0.705	0.705	68.100	296
2025-02-18	0.705	0.740	0.695	0.725	70.031	274
2025-02-17	0.700	0.730	0.670	0.705	68.100	524

← NewerPage 7 of 22 · 1,261 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.