Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	21.100	21.500	21.000	21.000	20.666	65,743
2025-10-27	21.000	21.200	20.600	20.700	20.371	307
2025-10-24	20.400	20.700	20.200	20.700	20.371	1,260
2025-10-23	20.600	20.600	19.900	20.300	19.977	240
2025-10-22	20.900	20.900	20.400	20.500	20.174	38,099
2025-10-21	22.300	22.600	20.800	20.800	20.469	311
2025-10-20	20.500	21.500	20.500	21.500	21.158	134
2025-10-17	20.300	20.600	19.750	20.600	20.272	12
2025-10-16	19.700	20.400	19.700	20.300	19.977	108
2025-10-15	19.700	19.900	19.700	19.900	19.584	36
2025-10-14	19.100	19.300	19.100	19.150	18.845	265
2025-10-13	19.600	20.200	19.250	19.600	19.288	816
2025-10-10	20.000	20.000	19.950	19.950	19.633	105
2025-10-09	20.500	20.500	20.100	20.100	19.780	5
2025-10-08	19.500	20.300	19.500	20.200	19.879	34
2025-10-07	20.200	20.200	19.850	19.850	19.534	752
2025-10-06	20.700	20.700	19.650	20.100	19.780	9,303
2025-10-03	20.900	20.900	20.300	20.400	20.076	587
2025-10-02	21.400	21.400	20.700	20.900	20.568	70
2025-10-01	21.500	21.500	20.800	21.000	20.666	709
2025-09-30	20.960	21.300	20.400	21.300	20.961	53,640
2025-09-29	20.600	21.800	20.600	21.100	20.764	4,543
2025-09-26	20.100	20.100	20.100	20.100	19.780	1
2025-09-25	20.600	20.600	19.950	19.950	19.633	40
2025-09-24	19.300	21.100	19.300	20.600	20.272	597
2025-09-23	20.300	20.300	19.900	19.900	19.584	106
2025-09-22	19.350	19.700	18.550	19.600	19.288	180
2025-09-18	18.800	19.150	18.800	19.150	18.845	45
2025-09-17	19.050	19.150	18.650	18.900	18.599	238
2025-09-16	19.150	19.550	19.150	19.350	19.042	255
2025-09-15	18.850	18.900	18.750	18.750	18.452	1,049
2025-09-12	18.500	18.500	18.150	18.150	17.861	108
2025-09-11	18.250	18.500	18.050	18.500	18.206	28
2025-09-10	17.100	18.050	17.100	18.050	17.763	29
2025-09-09	16.900	17.450	16.800	17.350	17.074	591
2025-09-08	16.700	17.400	16.650	16.750	16.484	65
2025-09-05	17.350	17.350	16.650	16.650	16.385	1,089
2025-09-04	16.500	16.950	16.500	16.750	16.484	1,475
2025-09-03	15.950	16.700	15.860	16.700	16.434	1,706
2025-09-02	16.400	16.400	15.950	15.950	15.696	1,052
2025-09-01	16.200	16.650	16.200	16.500	16.238	1,155
2025-08-29	16.700	16.700	16.100	16.100	15.844	303
2025-08-27	16.850	16.900	16.500	16.600	16.336	796
2025-08-26	17.150	17.150	16.700	16.700	16.434	111
2025-08-22	18.250	18.250	18.150	18.150	17.861	1
2025-08-20	18.150	18.550	18.150	18.350	18.058	6
2025-08-19	18.300	18.300	18.200	18.300	18.009	94
2025-08-18	18.500	18.750	18.350	18.750	18.452	14
2025-08-15	18.300	18.350	18.250	18.250	17.960	192
2025-08-14	18.250	18.250	18.250	18.250	17.960	2
2025-08-13	18.450	18.700	18.450	18.700	18.403	4
2025-08-12	18.500	18.550	18.400	18.400	18.107	43
2025-08-11	19.550	19.550	18.550	18.850	18.550	256
2025-08-08	20.200	20.200	19.800	19.800	19.485	23
2025-08-07	20.700	20.700	19.700	20.000	19.682	50,241
2025-08-06	20.700	21.100	20.600	20.600	20.272	588
2025-08-05	20.100	21.300	20.100	20.900	20.568	242
2025-08-04	18.800	19.750	18.800	19.750	19.436	148
2025-08-01	18.500	18.500	18.400	18.450	18.157	55
2025-07-31	19.100	19.100	18.650	18.900	18.599	360

← NewerPage 5 of 13 · 739 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.