Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	23.400	23.400	23.000	23.000	22.634	103
2026-01-22	23.600	23.600	23.000	23.000	22.634	80
2026-01-21	23.000	23.500	23.000	23.500	23.126	150
2026-01-20	22.700	22.900	22.700	22.900	22.536	103
2026-01-19	23.100	23.300	22.900	23.300	22.929	7,413
2026-01-16	22.900	23.700	22.900	23.700	23.323	75,401
2026-01-15	22.800	22.800	22.500	22.800	22.437	5,426
2026-01-14	22.900	23.160	22.600	22.600	22.241	865
2026-01-13	21.600	23.000	21.600	23.000	22.634	1,504
2026-01-12	21.800	21.800	21.400	21.400	21.060	51,450
2026-01-09	21.600	21.900	21.600	21.700	21.355	2,904
2026-01-08	21.500	21.500	21.100	21.100	20.764	195
2026-01-07	21.200	21.300	21.100	21.300	20.961	385
2026-01-06	21.300	21.300	20.900	20.900	20.568	50,003
2026-01-05	21.400	21.500	21.200	21.400	21.060	144
2026-01-02	21.100	21.400	20.800	21.200	20.863	1,019
2025-12-31	20.600	20.900	20.600	20.900	20.568	25
2025-12-30	20.700	21.000	20.700	21.000	20.666	8
2025-12-29	20.900	21.000	20.800	21.000	20.666	203
2025-12-24	20.900	20.900	20.700	20.700	20.371	2
2025-12-23	20.500	21.000	20.500	20.700	20.371	18
2025-12-22	20.600	21.000	20.600	21.000	20.666	1
2025-12-19	20.600	20.600	20.400	20.400	20.076	5,131
2025-12-18	20.200	20.600	20.200	20.600	20.272	5
2025-12-17	20.700	20.700	20.100	20.100	19.780	25,000
2025-12-16	20.200	20.200	20.100	20.100	19.780	3,280
2025-12-15	20.700	20.700	20.010	20.100	19.780	14,717
2025-12-12	20.300	20.400	20.300	20.400	20.076	7,286
2025-12-11	20.400	20.400	20.300	20.300	19.977	5,654
2025-12-10	20.700	20.700	20.300	20.300	19.977	10,491
2025-12-09	20.300	21.000	20.300	21.000	20.666	14,226
2025-12-08	20.600	20.900	19.900	20.200	19.879	16,306
2025-12-05	20.500	20.900	20.500	20.900	20.568	20
2025-12-04	20.300	20.400	20.300	20.400	20.076	72
2025-12-03	19.600	20.100	19.600	20.100	19.780	128
2025-12-02	19.300	19.300	19.300	19.300	18.993	60
2025-12-01	19.550	19.550	18.750	18.750	18.452	20,165
2025-11-28	19.500	19.500	19.300	19.500	19.190	26
2025-11-27	19.350	19.400	19.300	19.400	19.091	28
2025-11-26	19.450	19.450	19.450	19.450	19.141	277
2025-11-25	19.700	19.700	19.600	19.600	19.288	14
2025-11-24	19.400	19.500	19.400	19.500	19.190	1,207
2025-11-21	19.800	19.800	19.150	19.300	18.993	13,655
2025-11-20	20.450	20.600	20.200	20.200	19.879	23
2025-11-19	21.000	21.000	20.000	20.100	19.780	148
2025-11-18	21.000	21.200	20.800	20.800	20.469	10
2025-11-17	20.800	20.800	20.400	20.700	20.371	5
2025-11-14	19.500	19.500	19.350	19.500	19.190	34
2025-11-13	20.200	20.200	19.900	20.000	19.682	588
2025-11-12	20.400	20.400	20.000	20.100	19.780	128
2025-11-11	21.000	21.000	20.500	20.500	20.174	13
2025-11-10	20.600	21.100	20.500	20.700	20.371	116
2025-11-07	20.500	20.500	20.100	20.100	19.780	11
2025-11-06	20.500	21.100	20.500	20.500	20.174	6
2025-11-05	21.200	21.300	20.500	20.500	20.174	24
2025-11-04	21.500	21.500	21.220	21.400	21.060	163
2025-11-03	22.800	23.300	22.000	22.000	21.650	37
2025-10-31	21.000	21.800	21.000	21.700	21.355	3,602
2025-10-30	21.800	21.900	20.900	21.096	20.760	33,560
2025-10-29	21.500	22.514	21.500	21.900	21.552	85,383

← NewerPage 4 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.