Lumibird SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 19.760 | 19.760 | 19.160 | 19.320 | 19.013 | 27,947 |
| 2021-11-22 | 19.120 | 19.960 | 19.120 | 19.700 | 19.387 | 5,932 |
| 2021-11-19 | 19.300 | 19.360 | 18.600 | 19.360 | 19.052 | 12,477 |
| 2021-11-18 | 19.340 | 19.540 | 19.100 | 19.220 | 18.914 | 6,847 |
| 2021-11-17 | 19.480 | 19.560 | 19.400 | 19.560 | 19.249 | 3,342 |
| 2021-11-16 | 20.000 | 20.000 | 19.400 | 19.520 | 19.210 | 9,204 |
| 2021-11-15 | 20.150 | 20.150 | 19.880 | 20.000 | 19.682 | 5,105 |
| 2021-11-12 | 20.000 | 20.300 | 20.000 | 20.150 | 19.830 | 3,203 |
| 2021-11-11 | 20.500 | 20.500 | 20.100 | 20.100 | 19.780 | 1,208 |
| 2021-11-10 | 19.840 | 20.350 | 19.660 | 20.300 | 19.977 | 8,704 |
| 2021-11-09 | 19.800 | 20.250 | 19.520 | 20.000 | 19.682 | 7,979 |
| 2021-11-08 | 20.000 | 20.300 | 19.900 | 19.900 | 19.584 | 7,872 |
| 2021-11-05 | 20.500 | 20.650 | 20.050 | 20.100 | 19.780 | 6,870 |
| 2021-11-04 | 20.600 | 21.000 | 20.500 | 20.500 | 20.174 | 5,318 |
| 2021-11-03 | 20.650 | 20.950 | 20.600 | 20.800 | 20.469 | 2,966 |
| 2021-11-02 | 20.650 | 21.050 | 20.500 | 20.600 | 20.272 | 5,434 |
| 2021-11-01 | 20.650 | 21.100 | 20.250 | 20.650 | 20.322 | 11,924 |
| 2021-10-29 | 21.600 | 21.600 | 19.900 | 20.650 | 20.322 | 25,783 |
| 2021-10-28 | 21.400 | 21.400 | 21.000 | 21.400 | 21.060 | 9,299 |
| 2021-10-27 | 20.700 | 21.850 | 20.650 | 21.200 | 20.863 | 48,361 |
| 2021-10-26 | 20.500 | 20.700 | 19.860 | 20.700 | 20.371 | 26,272 |
| 2021-10-25 | 20.300 | 20.500 | 19.920 | 20.450 | 20.125 | 11,829 |
← NewerPage 22 of 22 · 1,282 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.3738 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.