Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.780	11.999	11.780	11.999	11.809	164
2023-12-18	11.620	11.620	11.620	11.620	11.435	2
2023-12-15	12.100	12.100	11.200	11.200	11.022	363
2023-12-14	12.620	12.620	12.620	12.620	12.419	11
2023-11-27	12.820	12.820	12.060	12.060	11.868	308
2023-11-24	12.860	12.860	12.860	12.860	12.656	196
2023-11-07	13.060	13.060	13.060	13.060	12.852	10
2023-10-31	13.559	13.560	13.559	13.560	13.344	425
2023-10-30	13.679	13.679	13.679	13.679	13.462	121
2023-10-27	13.599	13.599	13.599	13.599	13.383	369
2023-10-24	13.440	13.440	13.251	13.251	13.040	313
2023-10-20	13.499	13.499	13.499	13.499	13.284	273
2023-10-16	14.286	14.286	14.286	14.286	14.059	307
2023-10-11	13.959	13.959	13.959	13.959	13.737	86
2023-09-26	13.160	13.160	13.160	13.160	12.951	4,921
2023-09-22	13.820	13.820	13.561	13.561	13.346	299
2023-09-19	13.880	13.880	13.880	13.880	13.659	5,000
2023-09-18	14.001	14.001	14.001	14.001	13.778	51
2023-09-15	14.280	14.280	14.280	14.280	14.053	6
2023-09-11	14.760	14.760	14.133	14.133	13.908	174
2023-09-08	14.980	14.980	14.980	14.980	14.742	22
2023-09-07	15.180	15.180	15.180	15.180	14.939	48
2023-08-30	15.080	15.080	14.968	14.968	14.730	188
2023-08-29	15.140	15.140	15.140	15.140	14.899	66
2023-08-25	15.500	15.500	15.500	15.500	15.254	274
2023-08-09	15.262	15.262	15.262	15.262	15.019	51
2023-08-08	15.460	15.460	15.460	15.460	15.214	5
2023-08-02	15.560	15.560	15.560	15.560	15.313	22
2023-07-31	15.400	15.400	15.400	15.400	15.155	41
2023-07-28	15.260	15.260	15.260	15.260	15.017	6
2023-07-27	15.020	15.020	15.010	15.010	14.771	3,611
2023-06-16	14.902	14.902	14.902	14.902	14.665	105
2023-06-12	14.379	14.379	14.379	14.379	14.151	44
2023-06-09	14.400	14.400	14.400	14.400	14.171	6
2023-06-08	14.466	14.466	14.466	14.466	14.235	20
2023-06-05	14.590	14.590	14.583	14.583	14.351	1,893
2023-05-11	13.522	13.522	13.522	13.522	13.307	6
2023-05-10	13.419	13.419	13.419	13.419	13.205	4
2023-05-04	13.300	13.320	13.300	13.320	13.108	172
2023-05-03	13.340	13.340	13.340	13.340	13.128	122
2023-05-02	13.640	13.640	13.473	13.473	13.259	309
2023-04-26	14.079	14.079	14.079	14.079	13.855	148
2023-04-17	13.519	13.519	13.519	13.519	13.304	1
2023-03-16	15.720	15.720	15.720	15.720	15.470	72
2023-03-06	16.973	16.973	16.973	16.973	16.703	7
2023-02-02	18.602	18.602	18.602	18.602	18.306	9
2023-02-01	18.522	18.522	18.522	18.522	18.227	94
2023-01-27	18.800	18.800	18.800	18.800	18.501	1
2023-01-25	18.840	18.840	18.840	18.840	18.540	120
2023-01-20	18.598	18.598	18.598	18.598	18.302	1
2023-01-18	18.660	18.660	18.660	18.660	18.363	6
2023-01-11	17.760	17.880	17.760	17.880	17.596	166
2023-01-10	17.140	17.140	17.140	17.140	16.867	28
2023-01-05	16.940	16.940	16.940	16.940	16.671	150
2023-01-04	16.980	16.980	16.980	16.980	16.710	296
2023-01-03	16.920	16.920	16.880	16.880	16.612	40
2022-12-02	16.574	16.574	16.574	16.574	16.310	27
2022-11-16	16.318	16.318	16.318	16.318	16.059	84
2022-11-14	16.200	16.240	16.200	16.240	15.982	8
2022-11-11	16.180	16.180	16.180	16.180	15.923	4

← NewerPage 10 of 13 · 739 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.