Lumibird S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 19.540 | 20.400 | 19.420 | 20.050 | 19.731 | 2,690 |
| 2021-11-25 | 19.580 | 19.580 | 19.580 | 19.580 | 19.269 | 300 |
| 2021-11-24 | 18.954 | 18.954 | 18.954 | 18.954 | 18.652 | 221 |
| 2021-11-22 | 19.860 | 19.860 | 19.860 | 19.860 | 19.544 | 66 |
| 2021-11-19 | 19.280 | 19.280 | 19.280 | 19.280 | 18.973 | 735 |
| 2021-11-12 | 20.150 | 20.150 | 20.150 | 20.150 | 19.830 | 219 |
| 2021-11-10 | 19.920 | 19.920 | 19.920 | 19.920 | 19.603 | 45 |
| 2021-11-09 | 19.620 | 19.620 | 19.620 | 19.620 | 19.308 | 73 |
| 2021-11-05 | 20.200 | 20.200 | 20.200 | 20.200 | 19.879 | 60 |
| 2021-11-04 | 20.500 | 20.500 | 20.500 | 20.500 | 20.174 | 954 |
| 2021-11-03 | 20.800 | 20.800 | 20.800 | 20.800 | 20.469 | 650 |
| 2021-11-01 | 20.650 | 20.650 | 20.650 | 20.650 | 20.322 | 260 |
| 2021-10-29 | 21.150 | 21.250 | 20.500 | 20.650 | 20.322 | 1,673 |
| 2021-10-27 | 21.198 | 21.198 | 21.198 | 21.198 | 20.861 | 68 |
| 2021-10-26 | 20.500 | 20.500 | 20.500 | 20.500 | 20.174 | 2 |
| 2021-10-22 | 20.400 | 20.400 | 20.400 | 20.400 | 20.076 | 58 |
| 2021-10-19 | 19.940 | 20.050 | 19.940 | 20.050 | 19.731 | 542 |
| 2021-10-18 | 19.780 | 20.100 | 19.780 | 19.896 | 19.580 | 666 |
| 2021-10-14 | 19.960 | 19.960 | 19.920 | 19.920 | 19.603 | 661 |
← NewerPage 13 of 13 · 739 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.