Luxbright AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.950 | 0.960 | 0.950 | 0.960 | 92.731 | 62 |
| 2024-11-14 | 0.960 | 0.985 | 0.960 | 0.985 | 95.146 | 85 |
| 2024-11-13 | 0.950 | 0.960 | 0.940 | 0.940 | 90.799 | 298 |
| 2024-11-12 | 0.930 | 0.950 | 0.925 | 0.935 | 90.316 | 351 |
| 2024-11-11 | 0.940 | 0.970 | 0.940 | 0.950 | 91.765 | 238 |
| 2024-11-08 | 0.950 | 0.985 | 0.940 | 0.980 | 94.663 | 413 |
| 2024-11-07 | 0.980 | 0.980 | 0.925 | 0.930 | 89.833 | 946 |
| 2024-11-06 | 0.980 | 0.985 | 0.970 | 0.985 | 95.146 | 323 |
| 2024-11-05 | 1.010 | 1.010 | 0.975 | 0.975 | 94.180 | 1,019 |
| 2024-11-04 | 1.020 | 1.030 | 0.990 | 1.020 | 98.527 | 55 |
| 2024-11-01 | 0.990 | 1.010 | 0.980 | 1.010 | 97.561 | 88 |
| 2024-10-31 | 1.000 | 1.010 | 0.990 | 0.995 | 96.112 | 43 |
| 2024-10-30 | 0.980 | 1.010 | 0.970 | 0.990 | 95.629 | 723 |
| 2024-10-29 | 1.000 | 1.010 | 0.970 | 1.000 | 96.595 | 196 |
| 2024-10-28 | 0.920 | 1.030 | 0.920 | 1.000 | 96.595 | 796 |
| 2024-10-25 | 0.990 | 1.010 | 0.960 | 0.970 | 93.697 | 552 |
| 2024-10-24 | 1.000 | 1.000 | 0.960 | 0.990 | 95.629 | 7 |
| 2024-10-23 | 0.980 | 1.000 | 0.980 | 0.980 | 94.663 | 91 |
| 2024-10-22 | 1.010 | 1.030 | 0.990 | 0.990 | 95.629 | 339 |
| 2024-10-21 | 1.010 | 1.040 | 0.985 | 1.010 | 97.561 | 257 |
| 2024-10-18 | 1.010 | 1.010 | 0.965 | 1.010 | 97.561 | 324 |
| 2024-10-17 | 0.920 | 1.020 | 0.920 | 1.010 | 97.561 | 1,090 |
| 2024-10-16 | 0.950 | 0.950 | 0.905 | 0.910 | 87.901 | 110 |
| 2024-10-15 | 0.915 | 0.920 | 0.900 | 0.920 | 88.867 | 805 |
| 2024-10-14 | 0.910 | 0.960 | 0.910 | 0.915 | 88.384 | 489 |
| 2024-10-11 | 0.920 | 0.950 | 0.900 | 0.940 | 90.799 | 667 |
| 2024-10-10 | 0.975 | 0.975 | 0.940 | 0.970 | 93.697 | 1,090 |
| 2024-10-09 | 0.980 | 0.980 | 0.955 | 0.955 | 92.248 | 19 |
| 2024-10-08 | 0.970 | 0.980 | 0.950 | 0.970 | 93.697 | 130 |
| 2024-10-07 | 0.970 | 0.985 | 0.950 | 0.950 | 91.765 | 52 |
| 2024-10-04 | 0.970 | 0.970 | 0.960 | 0.965 | 93.214 | 171 |
| 2024-10-03 | 0.955 | 0.975 | 0.955 | 0.970 | 93.697 | 79 |
| 2024-10-02 | 0.975 | 0.975 | 0.950 | 0.975 | 94.180 | 133 |
| 2024-10-01 | 0.965 | 0.990 | 0.950 | 0.975 | 94.180 | 552 |
| 2024-09-30 | 0.975 | 1.020 | 0.965 | 0.965 | 93.214 | 921 |
| 2024-09-27 | 0.980 | 0.990 | 0.970 | 0.975 | 94.180 | 216 |
| 2024-09-26 | 1.010 | 1.020 | 1.010 | 1.010 | 97.561 | 14 |
| 2024-09-25 | 1.030 | 1.030 | 0.970 | 1.010 | 97.561 | 537 |
| 2024-09-24 | 1.020 | 1.020 | 1.000 | 1.000 | 96.595 | 75 |
| 2024-09-23 | 1.020 | 1.030 | 0.990 | 0.990 | 95.629 | 594 |
| 2024-09-20 | 1.020 | 1.040 | 0.990 | 1.020 | 98.527 | 693 |
| 2024-09-19 | 1.010 | 1.120 | 1.000 | 1.000 | 96.595 | 1,391 |
| 2024-09-18 | 1.060 | 1.060 | 1.020 | 1.060 | 102.39 | 41 |
| 2024-09-17 | 1.090 | 1.090 | 1.020 | 1.070 | 103.36 | 766 |
| 2024-09-16 | 1.040 | 1.160 | 1.020 | 1.040 | 100.46 | 372 |
| 2024-09-13 | 1.090 | 1.130 | 0.990 | 1.040 | 100.46 | 1,129 |
| 2024-09-12 | 0.985 | 1.300 | 0.960 | 1.080 | 104.32 | 3,209 |
| 2024-09-11 | 0.995 | 0.995 | 0.955 | 0.985 | 95.146 | 285 |
| 2024-09-10 | 1.000 | 1.010 | 0.950 | 0.950 | 91.765 | 551 |
| 2024-09-09 | 1.000 | 1.080 | 0.915 | 1.000 | 96.595 | 1,617 |
| 2024-09-06 | 0.965 | 1.000 | 0.935 | 1.000 | 96.595 | 1,012 |
| 2024-09-05 | 0.970 | 0.970 | 0.920 | 0.945 | 91.282 | 99 |
| 2024-09-04 | 0.960 | 0.985 | 0.900 | 0.970 | 93.697 | 587 |
| 2024-09-03 | 0.995 | 0.995 | 0.895 | 0.965 | 93.214 | 331 |
| 2024-09-02 | 0.915 | 1.000 | 0.895 | 0.995 | 96.112 | 488 |
| 2024-08-30 | 0.895 | 0.915 | 0.890 | 0.915 | 88.384 | 186 |
| 2024-08-29 | 0.920 | 0.920 | 0.870 | 0.900 | 86.936 | 460 |
| 2024-08-28 | 0.900 | 0.920 | 0.870 | 0.920 | 88.867 | 264 |
| 2024-08-27 | 0.880 | 0.920 | 0.880 | 0.900 | 86.936 | 667 |
| 2024-08-26 | 0.900 | 0.900 | 0.870 | 0.900 | 86.936 | 290 |
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.