Lumen Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	30.660	30.660	30.010	30.010	30.010	40
2022-12-14	30.300	30.300	30.300	30.300	30.300	62
2022-12-13	30.530	30.530	29.860	30.000	30.000	133
2022-12-12	29.220	29.730	29.000	29.520	29.520	159
2022-12-09	29.220	29.220	29.220	29.220	29.220	2
2022-12-08	28.450	28.570	27.990	28.130	28.130	22
2022-12-07	27.920	28.300	27.810	28.160	28.160	25
2022-12-06	26.990	27.920	26.990	27.920	27.920	26
2022-12-05	28.890	28.890	27.400	27.510	27.510	425
2022-12-02	29.260	29.500	28.540	28.800	28.800	448
2022-12-01	28.790	29.200	28.790	28.950	28.950	219
2022-11-30	28.920	28.920	28.000	28.460	28.460	415
2022-11-29	29.260	29.570	28.100	28.440	28.440	371
2022-11-28	32.180	32.180	29.610	29.610	29.610	209
2022-11-25	31.710	32.220	31.530	32.190	32.190	26
2022-11-24	31.560	31.560	31.560	31.560	31.560	0
2022-11-23	31.350	31.820	30.810	31.560	31.560	63
2022-11-22	30.980	31.350	30.850	31.350	31.350	54
2022-11-21	30.510	31.090	30.410	30.540	30.540	623
2022-11-18	32.460	32.700	31.590	31.670	31.670	19
2022-11-17	31.420	32.200	31.240	31.800	31.800	206
2022-11-16	32.680	32.680	31.000	31.420	31.420	143
2022-11-14	33.900	34.260	33.500	33.780	33.780	254
2022-11-11	35.000	35.000	32.980	33.900	33.900	334
2022-11-10	34.770	34.770	34.770	34.770	34.770	70
2022-11-09	32.720	33.100	32.500	32.850	32.850	837
2022-11-08	31.590	33.600	31.560	32.720	32.720	574
2022-11-07	29.920	31.240	29.920	31.170	31.170	664
2022-11-04	29.620	30.340	28.400	29.880	29.880	944
2022-11-03	38.200	38.200	29.620	29.620	29.620	1,803
2022-11-01	38.200	38.200	38.200	38.200	38.200	15
2022-10-31	39.100	39.100	37.560	38.000	38.000	330
2022-10-28	37.630	38.900	37.560	38.880	38.880	344
2022-10-27	37.500	37.560	36.880	36.880	36.880	254
2022-10-26	37.590	38.010	37.590	37.960	37.960	271
2022-10-25	36.440	36.650	36.440	36.440	36.440	392
2022-10-24	34.980	35.880	34.980	35.220	35.220	476
2022-10-21	35.620	35.620	34.300	34.300	34.300	456
2022-10-20	36.000	36.320	35.100	35.200	35.200	100
2022-10-19	37.390	37.390	36.300	36.300	36.300	144
2022-10-18	37.000	37.640	37.000	37.240	37.240	180
2022-10-17	36.520	36.520	36.380	36.440	36.440	160
2022-10-14	36.170	36.170	36.170	36.170	36.170	0
2022-10-13	35.880	36.170	35.880	36.170	36.170	40
2022-10-11	33.850	34.380	33.330	34.350	34.350	21
2022-10-10	35.360	35.360	34.000	34.000	34.000	35
2022-10-07	36.200	36.200	35.120	35.520	35.520	15
2022-10-06	37.400	37.400	35.900	36.200	36.200	113
2022-10-05	41.320	41.320	37.300	37.400	37.400	161
2022-10-04	40.920	41.320	40.920	41.320	41.320	105
2022-10-03	38.080	38.080	38.080	38.080	38.080	1
2022-09-30	40.440	40.440	39.000	39.640	39.640	97
2022-09-29	39.760	40.240	39.760	39.960	39.960	42
2022-09-28	41.600	41.600	41.600	41.600	41.600	105
2022-09-27	41.350	41.350	41.000	41.000	41.000	27
2022-09-26	42.300	42.300	42.300	42.300	42.300	0
2022-09-23	42.840	42.840	42.300	42.300	42.300	35
2022-09-22	43.000	43.000	42.350	42.960	42.960	44
2022-09-21	43.950	44.360	43.830	43.830	43.830	256
2022-09-20	45.000	45.000	43.840	43.840	43.840	232

← NewerPage 17 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.