Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.850	19.150	18.850	19.100	18.796	1,317
2025-07-29	18.450	19.000	18.100	18.850	18.550	65
2025-07-28	19.800	19.800	19.050	19.150	18.845	86
2025-07-25	18.450	19.550	18.450	19.550	19.239	21
2025-07-24	18.500	18.500	18.500	18.500	18.206	1
2025-07-23	18.350	18.400	18.050	18.200	17.911	836
2025-07-21	19.450	19.700	18.750	18.900	18.599	20,015
2025-07-18	19.250	19.250	19.050	19.150	18.845	98
2025-07-17	18.350	18.950	18.350	18.900	18.599	277
2025-07-16	18.800	18.800	18.250	18.300	18.009	287
2025-07-15	19.300	19.300	19.300	19.300	18.993	16
2025-07-14	19.000	19.300	18.850	19.200	18.895	8
2025-07-11	20.000	20.000	18.850	18.850	18.550	25,884
2025-07-10	18.900	18.950	18.900	18.950	18.649	304
2025-07-09	18.300	18.750	18.300	18.676	18.379	269,065
2025-07-08	18.300	18.300	17.800	17.800	17.517	27
2025-07-07	19.150	19.150	18.750	18.750	18.452	27
2025-07-04	18.500	18.800	18.200	18.800	18.501	84
2025-07-03	18.400	18.850	18.400	18.700	18.403	408
2025-07-02	18.150	18.150	18.150	18.150	17.861	11
2025-07-01	18.700	19.150	18.600	18.800	18.501	1,070
2025-06-30	18.250	18.500	17.850	18.350	18.058	102
2025-06-27	20.600	20.600	19.450	19.450	19.141	3,407
2025-06-26	18.150	20.300	18.150	19.491	19.181	1,737
2025-06-25	17.150	18.400	16.900	18.050	17.763	50,583
2025-06-24	16.200	16.300	15.850	16.000	15.746	150,047
2025-06-23	16.150	16.150	16.000	16.000	15.746	266
2025-06-20	16.000	16.050	15.700	15.750	15.500	6,975
2025-06-19	15.300	16.100	15.300	16.050	15.795	100,278
2025-06-18	14.050	15.400	14.050	15.400	15.155	10,739
2025-06-17	14.150	14.150	14.150	14.150	13.925	9
2025-06-16	14.150	14.600	14.150	14.600	14.368	13
2025-06-13	13.900	13.900	13.800	13.900	13.679	480
2025-06-12	13.750	13.850	13.750	13.850	13.630	47
2025-06-11	13.300	13.300	13.300	13.300	13.089	1
2025-06-09	13.900	14.050	13.800	13.950	13.728	73
2025-06-06	14.200	14.200	14.200	14.200	13.974	21
2025-06-04	14.250	14.250	14.250	14.250	14.023	62
2025-06-03	13.850	14.300	13.850	14.300	14.073	5,317
2025-06-02	14.600	14.650	14.050	14.050	13.827	246
2025-05-30	14.750	14.900	14.700	14.800	14.565	30
2025-05-29	14.900	14.950	14.700	14.950	14.712	188
2025-05-28	15.000	15.200	15.000	15.050	14.811	251
2025-05-27	15.200	15.450	15.200	15.450	15.204	12
2025-05-23	15.050	15.650	14.250	14.300	14.073	169
2025-05-22	13.400	15.270	13.400	15.050	14.811	446
2025-05-21	12.800	13.900	12.800	13.850	13.630	403
2025-05-20	11.950	11.950	11.650	11.650	11.465	7
2025-05-19	11.900	11.900	11.900	11.900	11.711	1
2025-05-16	12.240	12.240	12.240	12.240	12.045	364
2025-05-15	12.350	12.350	12.150	12.150	11.957	6
2025-05-13	12.200	12.200	12.100	12.100	11.908	72
2025-05-12	12.200	12.200	12.000	12.200	12.006	4
2025-05-09	11.750	11.750	11.750	11.750	11.563	1
2025-05-06	12.150	12.150	12.150	12.150	11.957	1
2025-05-02	11.350	11.350	11.250	11.250	11.071	112
2025-04-30	10.850	11.150	10.850	11.150	10.973	36
2025-04-29	10.550	10.800	10.550	10.650	10.481	137
2025-04-28	9.920	9.960	9.920	9.960	9.802	8
2025-04-22	9.160	9.160	9.140	9.140	8.995	6

← NewerPage 6 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.