Luxbright AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.740	0.740	0.635	0.700	67.617	3,016
2025-02-13	0.710	0.755	0.710	0.755	72.929	187
2025-02-12	0.760	0.760	0.710	0.740	71.480	152
2025-02-11	0.755	0.760	0.730	0.760	73.412	361
2025-02-10	0.780	0.780	0.690	0.745	71.963	815
2025-02-07	0.765	0.780	0.765	0.780	75.344	115
2025-02-06	0.770	0.780	0.760	0.780	75.344	486
2025-02-05	0.765	0.785	0.765	0.785	75.827	42
2025-02-04	0.785	0.785	0.765	0.785	75.827	15
2025-02-03	0.785	0.785	0.765	0.785	75.827	279
2025-01-31	0.785	0.790	0.770	0.770	74.378	10
2025-01-30	0.795	0.795	0.755	0.760	73.412	291
2025-01-29	0.765	0.795	0.765	0.795	76.793	199
2025-01-28	0.790	0.795	0.760	0.790	76.310	279
2025-01-27	0.800	0.800	0.770	0.790	76.310	295
2025-01-24	0.790	0.800	0.780	0.780	75.344	424
2025-01-23	0.770	0.780	0.765	0.780	75.344	714
2025-01-22	0.790	0.790	0.745	0.760	73.412	81
2025-01-21	0.805	0.805	0.765	0.800	77.276	587
2025-01-20	0.780	0.820	0.775	0.805	77.759	117
2025-01-17	0.780	0.835	0.780	0.780	75.344	103
2025-01-16	0.800	0.840	0.780	0.840	81.140	309
2025-01-15	0.880	0.880	0.775	0.860	83.072	585
2025-01-14	0.900	0.900	0.700	0.825	79.691	1,949
2025-01-13	0.960	0.960	0.815	0.815	78.725	929
2025-01-10	0.875	0.880	0.840	0.880	85.004	526
2025-01-09	0.890	0.890	0.815	0.875	84.521	322
2025-01-08	0.915	0.915	0.850	0.885	85.487	98
2025-01-07	0.840	0.985	0.830	0.920	88.867	531
2025-01-03	0.895	0.895	0.845	0.850	82.106	266
2025-01-02	0.870	0.915	0.815	0.900	86.936	489
2024-12-30	0.790	0.860	0.755	0.860	83.072	462
2024-12-27	0.780	0.800	0.775	0.800	77.276	436
2024-12-23	0.805	0.805	0.700	0.765	73.895	590
2024-12-20	0.810	0.810	0.790	0.805	77.759	18
2024-12-19	0.860	0.860	0.780	0.810	78.242	35
2024-12-18	0.825	0.880	0.800	0.815	78.725	339
2024-12-17	0.850	0.850	0.845	0.845	81.623	37
2024-12-16	0.730	0.870	0.730	0.850	82.106	1,560
2024-12-13	0.770	0.785	0.730	0.730	70.514	292
2024-12-12	0.770	0.800	0.690	0.785	75.827	483
2024-12-11	0.750	0.770	0.720	0.770	74.378	560
2024-12-10	0.790	0.790	0.650	0.720	69.548	3,684
2024-12-09	1.020	1.020	0.600	0.790	76.310	2,648
2024-12-06	0.880	0.900	0.850	0.860	83.072	4,086
2024-12-05	0.915	0.915	0.810	0.875	84.521	7,517
2024-12-04	0.960	0.960	0.920	0.925	89.350	249
2024-12-03	0.940	0.960	0.940	0.940	90.799	677
2024-12-02	0.965	0.965	0.920	0.940	90.799	397
2024-11-29	0.935	0.985	0.935	0.985	95.146	513
2024-11-28	0.980	0.980	0.900	0.960	92.731	1,062
2024-11-27	1.010	1.010	0.950	1.000	96.595	409
2024-11-26	0.900	1.040	0.900	1.010	97.561	321
2024-11-25	0.960	0.965	0.880	0.925	89.350	2,806
2024-11-22	0.965	0.965	0.940	0.940	90.799	501
2024-11-21	0.995	1.040	0.955	0.980	94.663	198
2024-11-20	0.990	0.995	0.960	0.995	96.112	318
2024-11-19	0.990	1.040	0.925	0.965	93.214	1,326
2024-11-18	0.970	0.985	0.940	0.985	95.146	738
2024-11-15	0.950	0.960	0.950	0.960	92.731	62

← NewerPage 8 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.