Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	16.420	16.420	16.420	16.420	16.159	7
2022-10-18	17.218	17.218	17.218	17.218	16.944	207
2022-10-07	16.771	16.771	16.771	16.771	16.504	142
2022-10-06	16.472	16.472	16.472	16.472	16.210	102
2022-10-04	15.475	15.475	15.475	15.475	15.229	408
2022-10-03	14.501	14.501	14.501	14.501	14.271	108
2022-09-30	15.043	15.043	15.043	15.043	14.804	112
2022-09-29	15.354	15.354	15.354	15.354	15.110	58
2022-09-27	15.389	15.389	15.389	15.389	15.144	26
2022-09-05	19.500	19.500	19.500	19.500	19.190	1
2022-08-31	20.083	20.083	20.083	20.083	19.764	330
2022-08-25	21.002	21.002	21.002	21.002	20.668	319
2022-08-24	20.970	20.970	20.970	20.970	20.637	377
2022-08-23	20.954	20.954	20.954	20.954	20.621	290
2022-08-17	20.588	20.588	20.588	20.588	20.261	348
2022-08-15	21.476	21.476	21.476	21.476	21.134	524
2022-08-11	21.614	21.614	21.614	21.614	21.270	378
2022-08-09	22.273	22.273	22.273	22.273	21.919	405
2022-08-08	22.189	22.189	22.189	22.189	21.836	324
2022-08-03	21.444	21.444	21.444	21.444	21.103	392
2022-08-02	20.943	20.943	20.943	20.943	20.610	310
2022-07-26	20.043	20.043	20.043	20.043	19.724	274
2022-07-25	19.863	19.863	19.863	19.863	19.547	161
2022-07-21	19.558	19.558	19.558	19.558	19.247	132
2022-07-20	19.603	19.603	19.603	19.603	19.292	31
2022-07-19	19.680	19.680	19.680	19.680	19.367	171
2022-07-13	19.853	19.853	19.853	19.853	19.537	256
2022-06-30	17.145	17.145	17.145	17.145	16.872	448
2022-06-24	18.417	18.417	18.417	18.417	18.124	50
2022-06-22	18.482	18.482	18.482	18.482	18.188	249
2022-06-15	18.342	18.342	18.342	18.342	18.050	78
2022-06-14	18.584	18.584	18.584	18.584	18.288	217
2022-06-13	18.979	18.979	18.979	18.979	18.677	300
2022-06-08	19.596	19.596	19.596	19.596	19.285	154
2022-06-07	19.371	19.371	19.371	19.371	19.063	179
2022-06-06	19.377	19.377	19.377	19.377	19.068	58
2022-05-27	19.445	19.537	19.445	19.537	19.226	511
2022-05-25	19.129	19.129	19.129	19.129	18.824	168
2022-05-18	19.880	19.880	19.880	19.880	19.564	187
2022-05-17	19.784	19.784	19.698	19.698	19.384	199
2022-05-16	19.423	19.507	19.423	19.507	19.196	337
2022-05-12	18.761	18.761	18.717	18.717	18.419	98
2022-05-11	19.407	19.407	19.339	19.339	19.032	464
2022-05-10	19.340	19.577	19.340	19.577	19.265	1,170
2022-05-06	20.376	20.376	20.376	20.376	20.052	1,084
2022-05-03	21.250	21.250	21.065	21.065	20.730	35,514
2022-04-29	21.300	21.300	21.300	21.300	20.961	446
2022-04-28	21.250	21.250	21.250	21.250	20.912	800
2022-04-27	21.100	21.350	21.100	21.350	21.010	255
2022-04-26	21.300	21.300	21.059	21.059	20.724	698
2022-04-25	21.000	21.025	20.950	20.950	20.617	10,149
2022-04-22	21.050	21.050	20.900	21.022	20.687	441
2022-04-21	21.400	21.600	21.400	21.600	21.256	100
2022-04-11	20.500	20.500	20.500	20.500	20.174	50
2022-04-08	21.000	21.000	21.000	21.000	20.666	10
2022-04-06	20.800	21.200	20.800	21.200	20.863	2,799
2022-04-05	21.200	21.350	21.200	21.350	21.010	390
2022-04-04	19.960	20.450	19.940	20.450	20.125	1,143
2022-04-01	20.500	20.500	20.500	20.500	20.174	98
2022-03-30	20.825	20.966	20.825	20.966	20.632	18,783

← NewerPage 11 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.