Lumibird SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	20.100	20.200	19.600	19.700	19.387	33,353
2025-11-12	20.600	20.600	19.850	20.200	19.879	18,257
2025-11-11	21.000	21.000	20.100	20.300	19.977	13,718
2025-11-10	20.600	21.200	20.600	20.800	20.469	17,549
2025-11-07	20.300	20.800	20.100	20.400	20.076	19,519
2025-11-06	20.700	21.200	20.400	20.500	20.174	16,792
2025-11-05	21.300	21.300	20.400	20.500	20.174	21,728
2025-11-04	21.900	22.000	21.000	21.200	20.863	40,434
2025-11-03	22.600	23.400	21.800	22.000	21.650	77,937
2025-10-31	21.300	21.800	21.000	21.700	21.355	24,592
2025-10-30	21.900	22.000	20.700	21.300	20.961	33,437
2025-10-29	21.500	22.700	21.300	21.800	21.453	114,414
2025-10-28	21.300	21.700	20.700	20.900	20.568	32,181
2025-10-27	20.700	21.300	20.700	20.700	20.371	16,921
2025-10-24	20.500	20.900	20.200	20.900	20.568	14,415
2025-10-23	20.600	20.600	19.850	20.300	19.977	19,857
2025-10-22	20.600	20.900	20.300	20.400	20.076	16,127
2025-10-21	22.500	22.600	20.500	20.600	20.272	71,145
2025-10-20	20.600	21.700	20.600	21.700	21.355	79,260
2025-10-17	20.300	20.700	19.400	20.400	20.076	25,395
2025-10-16	19.800	20.800	19.700	20.700	20.371	24,713
2025-10-15	19.800	20.000	19.500	19.650	19.338	17,097
2025-10-14	19.200	19.500	19.000	19.350	19.042	13,095
2025-10-13	19.600	20.200	19.100	19.500	19.190	25,801
2025-10-10	20.100	20.200	19.400	19.400	19.091	13,217
2025-10-09	20.100	20.500	19.900	20.200	19.879	21,702
2025-10-08	19.600	20.500	19.500	20.300	19.977	26,002
2025-10-07	20.000	20.400	19.800	19.850	19.534	13,542
2025-10-06	20.400	20.600	19.350	20.000	19.682	45,813
2025-10-03	20.800	21.000	20.200	20.300	19.977	25,960
2025-10-02	21.400	21.500	20.300	20.700	20.371	32,670
2025-10-01	21.500	21.500	20.600	21.300	20.961	28,017
2025-09-30	21.000	21.400	20.500	21.400	21.060	55,111
2025-09-29	20.700	22.000	20.600	21.200	20.863	108,091
2025-09-26	20.500	20.500	19.850	20.200	19.879	28,029
2025-09-25	20.200	20.900	19.750	20.500	20.174	43,652
2025-09-24	19.150	21.300	18.500	20.000	19.682	100,858
2025-09-23	19.900	20.600	19.800	19.900	19.584	47,797
2025-09-22	19.300	19.900	18.550	19.800	19.485	52,367
2025-09-19	19.500	19.800	19.400	19.500	19.190	18,054
2025-09-18	18.850	19.550	18.700	19.300	18.993	16,109
2025-09-17	19.200	19.250	18.600	18.650	18.353	16,625
2025-09-16	19.150	19.700	18.850	19.150	18.845	38,056
2025-09-15	18.200	19.000	18.200	18.700	18.403	16,570
2025-09-12	18.550	18.650	18.100	18.100	17.812	14,573
2025-09-11	18.150	18.600	17.750	18.500	18.206	28,159
2025-09-10	17.550	18.200	17.100	18.100	17.812	35,250
2025-09-09	16.650	17.700	16.650	17.300	17.025	33,756
2025-09-08	16.700	17.550	16.600	16.800	16.533	18,446
2025-09-05	16.900	17.500	16.500	16.650	16.385	64,545
2025-09-04	16.900	17.250	16.200	16.550	16.287	43,741
2025-09-03	16.000	16.850	15.750	16.550	16.287	46,307
2025-09-02	16.450	16.500	15.900	15.900	15.647	24,777
2025-09-01	16.150	16.550	16.100	16.450	16.188	16,633
2025-08-29	16.650	16.700	16.000	16.100	15.844	27,909
2025-08-28	16.500	17.100	16.400	16.650	16.385	19,213
2025-08-27	17.000	17.000	16.450	16.550	16.287	21,219
2025-08-26	17.200	17.550	16.650	16.850	16.582	39,237
2025-08-25	18.300	18.300	17.650	17.700	17.419	17,455
2025-08-22	18.300	18.400	18.100	18.200	17.911	10,745

← NewerPage 5 of 22 · 1,288 trading daysOlder →

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.