Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	13.520	13.820	13.000	13.720	13.720	48
2023-03-14	15.990	15.990	13.420	13.530	13.530	1,265
2023-03-13	13.710	13.900	12.930	13.770	13.770	434
2023-03-10	14.810	15.000	13.930	13.980	13.980	419
2023-03-09	15.450	15.600	14.940	14.940	14.940	369
2023-03-08	16.360	16.360	15.490	15.770	15.770	365
2023-03-07	17.220	17.270	16.190	16.360	16.360	518
2023-03-06	16.750	17.530	16.750	17.220	17.220	59
2023-03-03	17.030	17.030	16.500	16.560	16.560	115
2023-03-02	16.830	16.940	16.430	16.840	16.840	139
2023-03-01	17.830	17.830	16.940	16.940	16.940	164
2023-02-28	17.440	18.060	17.330	18.060	18.060	46
2023-02-27	18.620	18.620	17.440	17.440	17.440	298
2023-02-24	18.630	18.630	18.200	18.490	18.490	30
2023-02-23	22.050	22.050	18.060	18.420	18.420	152
2023-02-22	19.610	19.610	19.100	19.180	19.180	415
2023-02-17	20.280	20.460	19.800	20.460	20.460	55
2023-02-16	20.660	20.660	19.910	20.290	20.290	1,683
2023-02-15	20.640	21.080	20.400	20.580	20.580	922
2023-02-14	21.010	21.010	19.840	20.640	20.640	44
2023-02-13	20.650	21.200	20.500	21.140	21.140	80
2023-02-10	21.060	21.060	20.650	20.650	20.650	473
2023-02-08	25.800	25.800	19.880	20.230	20.230	2,825
2023-02-07	26.200	26.660	26.000	26.000	26.000	50
2023-02-06	27.310	27.310	26.000	26.200	26.200	97
2023-02-03	27.690	27.690	27.020	27.020	27.020	280
2023-02-02	27.010	28.720	27.010	28.520	28.520	144
2023-02-01	26.990	27.510	26.510	26.860	26.860	64
2023-01-31	26.340	26.470	26.290	26.460	26.460	141
2023-01-30	27.170	27.510	26.260	26.670	26.670	124
2023-01-27	27.200	27.200	26.000	27.170	27.170	42
2023-01-26	27.200	27.200	25.930	26.070	26.070	176
2023-01-25	26.950	26.980	26.420	26.980	26.980	87
2023-01-24	26.880	28.290	26.700	27.480	27.480	528
2023-01-23	27.100	27.300	26.970	27.180	27.180	55
2023-01-20	26.740	27.160	26.160	27.100	27.100	612
2023-01-19	27.780	27.780	26.160	26.160	26.160	3,259
2023-01-18	29.160	29.160	27.750	27.800	27.800	517
2023-01-17	30.720	30.720	28.510	28.510	28.510	2,722
2023-01-16	30.530	30.890	30.510	30.890	30.890	309
2023-01-13	30.750	30.750	29.910	30.050	30.050	210
2023-01-12	30.900	30.900	30.750	30.750	30.750	8
2023-01-11	28.510	30.450	28.510	29.900	29.900	199
2023-01-10	28.000	28.780	28.000	28.510	28.510	1,752
2023-01-09	29.370	29.370	28.350	28.350	28.350	327
2023-01-06	28.950	28.950	28.350	28.460	28.460	704
2023-01-05	29.340	29.350	28.770	29.060	29.060	113
2023-01-04	29.450	30.250	29.340	29.340	29.340	162
2023-01-03	28.670	28.670	28.320	28.320	28.320	115
2023-01-02	27.990	28.330	27.990	28.320	28.320	19
2022-12-29	27.450	28.200	27.450	27.990	27.990	100
2022-12-28	27.850	27.850	27.720	27.800	27.800	13
2022-12-27	27.830	27.830	26.600	27.780	27.780	532
2022-12-26	27.260	27.260	26.930	26.930	26.930	3
2022-12-23	26.810	30.750	26.810	27.260	27.260	68
2022-12-22	27.000	27.000	26.360	26.810	26.810	16
2022-12-21	29.990	29.990	27.500	27.650	27.650	29
2022-12-20	27.950	27.950	27.180	27.360	27.360	623
2022-12-19	28.780	28.780	28.000	28.050	28.050	44
2022-12-16	28.400	28.400	28.360	28.360	28.360	14

← NewerPage 16 of 21 · 1,253 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.