Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	20.700	21.050	20.700	20.908	20.575	4,397
2022-03-28	20.500	20.500	20.450	20.450	20.125	2,100
2022-03-25	20.500	20.675	20.500	20.675	20.346	46,003
2022-03-24	20.600	20.600	20.400	20.400	20.076	5,365
2022-03-23	20.348	20.847	20.348	20.847	20.516	292
2022-03-22	20.550	20.862	20.550	20.862	20.530	1,276
2022-03-21	21.150	21.300	21.000	21.000	20.666	1,219
2022-03-18	21.550	21.550	21.476	21.476	21.134	1,076
2022-03-17	21.371	21.371	21.371	21.371	21.031	647
2022-03-16	20.900	20.900	20.900	20.900	20.568	152
2022-03-15	20.600	20.600	20.500	20.500	20.174	669
2022-03-14	20.711	20.711	20.711	20.711	20.382	450
2022-03-11	20.250	20.250	20.150	20.150	19.830	1,122
2022-03-10	19.562	19.562	19.562	19.562	19.251	554
2022-03-09	19.520	19.520	19.480	19.480	19.170	311
2022-03-08	19.021	19.021	18.800	18.800	18.501	953
2022-03-07	18.580	18.680	18.160	18.160	17.871	1,280
2022-03-04	19.960	19.960	19.420	19.660	19.347	295
2022-03-03	20.150	20.350	20.150	20.350	20.026	112
2022-03-02	20.427	20.427	20.427	20.427	20.102	267
2022-03-01	20.197	20.197	20.000	20.000	19.682	284
2022-02-28	19.997	20.150	19.997	20.150	19.830	216
2022-02-24	20.000	20.250	19.940	19.940	19.623	760
2022-02-23	20.404	20.404	20.404	20.404	20.079	158
2022-02-22	19.712	19.712	19.712	19.712	19.399	534
2022-02-21	19.320	19.320	19.320	19.320	19.013	200
2022-02-18	20.003	20.003	20.000	20.000	19.682	250
2022-02-17	20.304	20.600	20.304	20.600	20.272	131
2022-02-15	20.650	20.650	20.650	20.650	20.322	75
2022-02-14	19.820	19.820	19.820	19.820	19.505	652
2022-02-11	20.387	20.387	20.387	20.387	20.063	248
2022-02-10	20.550	20.550	20.550	20.550	20.223	118
2022-02-07	19.900	19.900	19.900	19.900	19.584	66
2022-02-04	19.900	20.059	19.900	20.059	19.740	517
2022-02-03	20.950	20.950	20.600	20.600	20.272	274
2022-02-02	21.250	21.250	21.250	21.250	20.912	492
2022-01-31	20.700	20.700	20.600	20.600	20.272	787
2022-01-27	20.600	20.600	20.450	20.500	20.174	404
2022-01-26	20.900	20.900	20.600	20.600	20.272	133
2022-01-25	21.000	21.000	20.366	20.500	20.174	455
2022-01-24	19.860	20.400	19.860	19.956	19.639	314
2022-01-20	21.302	21.302	21.302	21.302	20.964	183
2022-01-13	21.150	21.500	21.150	21.500	21.158	112
2022-01-12	21.930	21.930	21.930	21.930	21.581	431
2022-01-10	21.600	21.600	21.550	21.550	21.207	567
2022-01-05	23.300	23.400	23.150	23.206	22.837	1,620
2022-01-04	23.850	23.850	23.650	23.700	23.323	972
2021-12-23	23.542	23.542	23.542	23.542	23.168	1,258
2021-12-22	23.156	23.156	23.156	23.156	22.788	1,337
2021-12-21	22.749	22.796	22.749	22.796	22.433	283
2021-12-20	23.350	23.350	23.350	23.350	22.979	168
2021-12-17	22.600	22.750	22.451	22.451	22.094	637
2021-12-16	22.374	22.374	22.374	22.374	22.019	395
2021-12-14	22.200	22.200	22.062	22.062	21.712	667
2021-12-07	21.482	21.482	21.482	21.482	21.141	547
2021-12-03	21.304	21.304	21.304	21.304	20.965	156
2021-12-02	21.350	21.350	21.257	21.257	20.919	1,128
2021-12-01	20.650	21.000	20.600	21.000	20.666	191
2021-11-30	19.740	20.300	19.740	20.300	19.977	339
2021-11-29	20.150	20.150	19.600	19.600	19.288	1,432

← NewerPage 12 of 13 · 735 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.