Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.750	28.200	27.550	28.100	28.100	1
2026-07-20	27.000	27.900	26.550	27.750	27.750	1,741
2026-07-17	27.500	28.250	26.200	27.500	27.500	800
2026-07-16	26.550	26.550	25.700	26.050	26.050	11
2026-07-15	26.850	26.850	26.450	26.450	26.450	390
2026-07-14	26.700	26.750	26.400	26.650	26.650	970
2026-07-13	27.100	27.350	26.800	26.800	26.800	3,065
2026-07-10	27.100	27.450	27.100	27.450	27.450	466
2026-07-09	26.650	27.450	26.450	27.300	27.300	222
2026-07-08	25.850	26.600	25.850	26.450	26.450	332
2026-07-07	26.600	26.800	26.250	26.250	26.250	487
2026-07-06	25.500	26.250	25.300	26.250	26.250	139
2026-07-03	25.550	25.550	25.400	25.550	25.550	104
2026-07-02	25.950	25.950	25.600	25.800	25.800	1,041
2026-07-01	25.350	25.850	25.350	25.850	25.850	63
2026-06-30	25.100	25.850	25.000	25.850	25.850	848
2026-06-29	25.050	25.900	24.400	24.400	24.400	1,422
2026-06-26	23.700	24.900	23.200	24.900	24.900	924
2026-06-25	23.850	24.000	23.650	23.750	23.750	2,114
2026-06-24	24.250	24.250	23.400	23.650	23.650	406
2026-06-23	24.000	24.450	23.750	24.350	24.350	266
2026-06-22	24.850	24.950	24.000	24.200	24.200	186
2026-06-19	24.600	25.300	24.600	25.100	25.100	23
2026-06-18	24.800	25.100	24.200	24.200	24.200	2,815
2026-06-17	24.050	24.600	24.050	24.600	24.600	2,249
2026-06-16	23.900	23.900	23.000	23.000	23.000	108
2026-06-15	24.550	24.550	23.400	23.400	23.400	44
2026-06-12	24.100	24.200	23.650	24.200	24.200	439
2026-06-11	24.000	24.000	23.300	23.350	23.350	258
2026-06-10	24.500	24.500	23.850	24.150	24.150	755
2026-06-09	24.550	24.750	24.200	24.200	24.200	5
2026-06-08	24.350	24.500	24.050	24.100	24.100	75
2026-06-05	25.200	25.450	24.500	24.500	24.500	493
2026-06-04	25.300	25.650	25.050	25.450	25.450	2,847
2026-06-03	26.250	26.450	26.000	26.000	26.000	7,460
2026-06-02	26.750	27.150	26.200	26.350	26.350	1,599
2026-06-01	26.900	27.450	26.250	26.250	26.250	956
2026-05-29	27.000	27.600	26.450	26.750	26.750	2,645
2026-05-28	25.850	27.200	25.800	26.550	26.550	1,506
2026-05-27	25.400	25.950	25.250	25.800	25.800	793
2026-05-26	25.600	25.700	25.100	25.200	25.200	919
2026-05-22	24.600	24.950	24.000	24.850	24.850	297
2026-05-21	24.000	24.650	23.800	24.600	24.600	1,287
2026-05-20	22.050	23.900	22.050	23.850	23.850	544
2026-05-19	22.500	22.800	22.250	22.250	22.250	1,554
2026-05-18	23.150	23.150	22.750	22.800	22.800	37
2026-05-15	23.750	24.050	23.400	23.500	23.126	144
2026-05-14	23.800	24.500	23.500	24.500	24.110	60
2026-05-13	22.700	23.000	22.500	23.000	22.634	112
2026-05-12	22.000	23.050	22.000	22.500	22.142	613
2026-05-11	22.000	22.150	21.650	21.950	21.601	2,057
2026-05-08	21.750	21.900	21.750	21.850	21.503	29
2026-05-07	21.450	21.500	21.100	21.500	21.158	16
2026-05-06	21.300	21.450	21.000	21.050	20.715	125
2026-05-05	21.200	21.500	20.800	21.000	20.666	9,949
2026-04-30	21.150	21.600	20.900	21.500	21.158	1,069
2026-04-29	21.650	21.750	21.100	21.100	20.764	13
2026-04-28	22.650	22.650	21.200	21.500	21.158	1,197
2026-04-27	24.400	24.800	23.900	23.950	23.569	354
2026-04-24	24.650	24.650	23.900	24.300	23.914	274

← NewerPage 2 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.