Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.750	24.750	24.350	24.350	23.963	96
2026-04-22	24.850	25.400	24.800	24.800	24.406	1,174
2026-04-21	25.550	25.550	24.900	24.950	24.553	4,808
2026-04-20	23.850	26.100	23.850	24.860	24.465	10,279
2026-04-17	23.650	24.100	23.100	23.100	22.733	235
2026-04-16	22.900	23.000	22.700	22.900	22.536	25
2026-04-15	22.800	22.950	22.800	22.800	22.437	8
2026-04-14	22.550	23.050	22.450	22.900	22.536	205
2026-04-13	21.600	22.650	21.600	22.650	22.290	3,566
2026-04-10	21.950	22.150	21.950	22.150	21.798	19
2026-04-09	21.800	22.000	21.800	22.000	21.650	169
2026-04-08	22.100	22.400	21.950	22.000	21.650	146
2026-04-07	21.900	22.100	21.300	21.350	21.010	38
2026-04-02	21.600	21.600	20.730	21.300	20.961	737
2026-04-01	21.700	21.900	21.200	21.600	21.256	7,199
2026-03-31	20.700	20.800	20.400	20.800	20.469	193
2026-03-30	20.300	20.300	20.300	20.300	19.977	70
2026-03-27	20.800	20.800	19.900	19.900	19.584	179
2026-03-26	21.000	21.100	20.900	21.000	20.666	249
2026-03-25	21.700	21.800	21.600	21.600	21.256	453
2026-03-24	22.100	22.100	21.200	21.350	21.010	2,831
2026-03-23	20.700	21.000	20.700	21.000	20.666	120
2026-03-20	22.200	22.200	21.500	21.500	21.158	226
2026-03-19	21.500	21.900	21.100	21.900	21.552	622
2026-03-18	21.800	22.000	21.800	22.000	21.650	6
2026-03-17	22.500	22.500	21.500	21.700	21.355	314
2026-03-16	22.200	22.700	22.100	22.500	22.142	1,717
2026-03-13	21.400	22.000	21.400	21.600	21.256	311
2026-03-12	21.500	21.700	20.900	21.500	21.158	192
2026-03-11	23.800	23.900	22.500	22.500	22.142	3,006
2026-03-10	23.900	24.000	23.600	23.600	23.225	141
2026-03-09	23.200	23.300	23.100	23.300	22.929	65
2026-03-06	24.300	24.300	23.500	23.700	23.323	177
2026-03-05	24.300	24.400	24.000	24.200	23.815	1,238
2026-03-04	23.000	23.900	23.000	23.900	23.520	2
2026-03-03	24.100	24.100	22.800	22.900	22.536	206
2026-03-02	22.000	24.000	22.000	23.700	23.323	1,736
2026-02-27	22.000	22.200	22.000	22.100	21.749	40,000
2026-02-26	22.700	22.700	22.100	22.100	21.749	1,062
2026-02-25	22.300	22.700	22.300	22.400	22.044	1,076
2026-02-24	22.600	22.800	22.200	22.400	22.044	1,714
2026-02-23	22.600	22.800	22.500	22.800	22.437	1,184
2026-02-20	22.400	22.400	22.400	22.400	22.044	4
2026-02-19	22.400	22.500	22.200	22.500	22.142	171
2026-02-18	22.600	22.600	22.400	22.400	22.044	100
2026-02-16	23.200	23.200	22.500	22.500	22.142	1,033
2026-02-13	22.800	22.800	22.800	22.800	22.437	8
2026-02-12	23.100	23.100	22.700	22.700	22.339	140
2026-02-11	23.500	23.700	22.400	22.800	22.437	163
2026-02-10	24.000	24.000	23.300	23.900	23.520	104
2026-02-09	22.800	22.800	22.800	22.800	22.437	3
2026-02-06	22.400	22.400	22.100	22.400	22.044	644
2026-02-05	22.900	22.900	22.600	22.600	22.241	2,112
2026-02-04	23.600	23.600	23.000	23.000	22.634	2
2026-02-03	23.800	23.800	23.600	23.600	23.225	143
2026-01-30	23.800	23.800	23.500	23.800	23.422	3,028
2026-01-29	24.300	24.400	23.500	23.600	23.225	11,676
2026-01-28	22.800	24.000	22.800	23.900	23.520	22
2026-01-27	21.700	22.300	21.100	22.300	21.945	738
2026-01-26	23.000	23.000	22.600	22.950	22.585	207

← NewerPage 3 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.