Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.960	10.770	8.960	10.420	10.420	44,505
2023-06-12	9.000	9.170	8.750	8.970	8.970	1,407
2023-06-09	9.070	9.070	8.620	8.840	8.840	13,970
2023-06-07	9.220	9.230	8.850	9.070	9.070	4,214
2023-06-06	9.440	9.440	8.750	8.790	8.790	22,065
2023-06-02	10.080	10.090	9.600	9.990	9.990	7,593
2023-06-01	10.030	10.100	9.450	9.820	9.820	3,932
2023-05-31	10.100	10.300	9.920	10.060	10.060	776
2023-05-30	10.240	10.310	10.060	10.100	10.100	1,469
2023-05-29	10.030	10.240	9.620	10.230	10.230	692
2023-05-26	9.640	10.090	9.510	9.860	9.860	10,432
2023-05-25	10.000	10.000	9.340	9.580	9.580	3,639
2023-05-24	10.620	10.630	9.580	9.830	9.830	8,199
2023-05-23	11.140	11.140	10.550	10.620	10.620	7,125
2023-05-22	11.740	11.740	10.800	10.870	10.870	3,396
2023-05-19	12.410	12.410	11.770	11.870	11.870	205
2023-05-18	14.670	14.670	12.040	12.410	12.410	1,735
2023-05-17	12.650	14.680	12.650	14.680	14.680	427
2023-05-16	12.290	12.390	12.260	12.390	12.390	263
2023-05-15	11.850	12.320	11.850	12.280	12.280	119
2023-05-12	11.390	12.010	11.220	11.710	11.710	1,568
2023-05-11	11.410	11.880	11.410	11.630	11.630	52
2023-05-10	11.840	11.940	11.460	11.650	11.650	70
2023-05-09	11.620	11.960	10.930	11.820	11.820	1,421
2023-05-08	11.140	12.380	10.760	11.390	11.390	978
2023-05-05	10.810	11.140	10.680	11.140	11.140	190
2023-05-04	10.920	10.920	10.520	10.570	10.570	53
2023-05-03	11.010	12.740	11.010	11.740	11.740	37
2023-05-02	11.770	13.400	11.530	11.860	11.860	20,423
2023-04-28	10.920	11.680	10.920	11.680	11.680	213
2023-04-27	11.180	11.180	10.900	10.920	10.920	45
2023-04-26	11.810	12.330	10.860	10.860	10.860	445
2023-04-25	12.320	12.590	12.020	12.040	12.040	240
2023-04-24	10.800	12.140	10.800	12.070	12.070	198
2023-04-20	10.580	10.720	10.580	10.710	10.710	27
2023-04-19	11.770	11.770	10.850	11.170	11.170	67
2023-04-18	11.060	11.150	11.040	11.040	11.040	47
2023-04-17	11.190	11.340	10.970	10.990	10.990	1,345
2023-04-14	11.750	11.750	11.190	11.190	11.190	89
2023-04-13	12.280	12.280	11.570	11.660	11.660	280
2023-04-12	12.900	12.900	12.090	12.290	12.290	407
2023-04-11	12.310	12.900	12.310	12.900	12.900	482
2023-04-10	12.670	12.670	12.190	12.410	12.410	41
2023-04-06	12.360	12.480	12.130	12.420	12.420	75
2023-04-05	12.290	12.440	12.210	12.360	12.360	111
2023-04-04	13.000	13.000	12.260	12.290	12.290	796
2023-04-03	13.470	13.470	12.920	12.960	12.960	157
2023-03-31	13.060	13.740	13.060	13.740	13.740	299
2023-03-30	13.620	13.620	13.220	13.220	13.220	14
2023-03-29	13.570	13.570	13.450	13.450	13.450	13
2023-03-28	13.320	13.570	13.210	13.570	13.570	53
2023-03-27	12.890	13.300	12.660	13.300	13.300	34
2023-03-24	13.150	13.150	12.570	12.620	12.620	46
2023-03-23	13.220	13.370	12.810	13.150	13.150	12
2023-03-22	13.630	13.790	13.240	13.240	13.240	47
2023-03-21	13.300	13.300	12.940	13.220	13.220	261
2023-03-20	13.410	13.410	12.870	13.000	13.000	55
2023-03-17	12.720	13.140	12.580	13.140	13.140	419
2023-03-16	14.000	14.000	12.870	13.100	13.100	272
2023-03-15	13.520	13.820	13.000	13.720	13.720	48

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	1.2794 USD
2022-05-27	1.2749 USD
2022-03-07	1.2415 USD
2021-11-26	1.4088 USD
2021-08-27	1.3046 USD
2021-05-31	1.2675 USD
2021-03-05	1.3816 USD
2020-11-27	1.2641 USD
2020-08-28	1.3212 USD
2020-05-29	1.2682 USD
2020-03-06	1.2607 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.