Lumibird S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 9.040 | 9.040 | 9.040 | 9.040 | 8.896 | 4 |
| 2025-04-16 | 9.180 | 9.180 | 9.180 | 9.180 | 9.034 | 1 |
| 2025-04-14 | 9.220 | 9.220 | 9.220 | 9.220 | 9.073 | 1 |
| 2025-04-10 | 9.420 | 9.420 | 9.420 | 9.420 | 9.270 | 1 |
| 2025-04-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.168 | 11 |
| 2025-04-04 | 9.300 | 9.340 | 9.000 | 9.050 | 8.906 | 211 |
| 2025-04-03 | 9.520 | 9.520 | 9.520 | 9.520 | 9.369 | 11 |
| 2025-04-02 | 10.550 | 10.550 | 10.550 | 10.550 | 10.382 | 4 |
| 2025-03-31 | 10.000 | 10.000 | 10.000 | 10.000 | 9.841 | 301 |
| 2025-03-28 | 10.750 | 10.750 | 10.750 | 10.750 | 10.579 | 3 |
| 2025-03-27 | 10.800 | 10.800 | 10.550 | 10.550 | 10.382 | 55 |
| 2025-03-25 | 10.750 | 10.800 | 10.750 | 10.800 | 10.628 | 20 |
| 2025-03-24 | 10.000 | 10.200 | 10.000 | 10.200 | 10.038 | 20 |
| 2025-03-21 | 10.300 | 10.300 | 10.100 | 10.100 | 9.939 | 37 |
| 2025-03-19 | 10.250 | 10.250 | 10.250 | 10.250 | 10.087 | 5 |
| 2025-03-17 | 10.350 | 10.400 | 10.300 | 10.300 | 10.136 | 30 |
| 2025-03-14 | 9.680 | 9.900 | 9.540 | 9.900 | 9.743 | 48 |
| 2025-03-13 | 9.440 | 9.440 | 9.440 | 9.440 | 9.290 | 2 |
| 2025-03-12 | 9.260 | 9.260 | 9.260 | 9.260 | 9.113 | 11 |
| 2025-03-11 | 9.160 | 9.160 | 9.140 | 9.140 | 8.995 | 17 |
| 2025-03-10 | 9.760 | 9.760 | 9.440 | 9.440 | 9.290 | 3 |
| 2025-03-07 | 10.050 | 10.050 | 9.900 | 9.900 | 9.743 | 48 |
| 2025-03-06 | 9.360 | 9.640 | 9.360 | 9.640 | 9.487 | 61 |
| 2025-03-05 | 9.840 | 9.840 | 9.320 | 9.320 | 9.172 | 69 |
| 2025-03-04 | 9.200 | 9.640 | 9.200 | 9.620 | 9.467 | 171 |
| 2025-03-03 | 8.600 | 9.040 | 8.560 | 9.040 | 8.896 | 102 |
| 2025-02-27 | 8.500 | 8.500 | 8.220 | 8.220 | 8.089 | 11 |
| 2025-02-26 | 8.640 | 8.640 | 8.540 | 8.540 | 8.404 | 7 |
| 2025-02-25 | 8.540 | 8.600 | 8.540 | 8.600 | 8.463 | 7 |
| 2025-02-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.381 | 4 |
| 2025-02-06 | 7.540 | 7.540 | 7.540 | 7.540 | 7.420 | 1 |
| 2025-01-31 | 7.620 | 7.620 | 7.620 | 7.620 | 7.499 | 32 |
| 2025-01-30 | 7.700 | 7.740 | 7.680 | 7.740 | 7.617 | 13 |
| 2025-01-29 | 7.940 | 7.940 | 7.940 | 7.940 | 7.814 | 121 |
| 2025-01-28 | 8.120 | 8.120 | 7.700 | 7.740 | 7.617 | 4,145 |
| 2025-01-27 | 8.220 | 8.220 | 8.060 | 8.180 | 8.050 | 12 |
| 2025-01-24 | 8.200 | 8.200 | 8.120 | 8.120 | 7.991 | 231 |
| 2025-01-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.365 | 1 |
| 2025-01-21 | 8.520 | 8.520 | 8.520 | 8.520 | 8.385 | 171 |
| 2025-01-20 | 9.540 | 9.540 | 9.540 | 9.540 | 9.388 | 24 |
| 2025-01-16 | 9.940 | 9.940 | 9.780 | 9.780 | 9.624 | 26 |
| 2025-01-15 | 9.840 | 9.880 | 9.840 | 9.880 | 9.723 | 401 |
| 2025-01-14 | 9.600 | 9.600 | 9.600 | 9.600 | 9.447 | 1 |
| 2025-01-13 | 9.460 | 9.460 | 9.460 | 9.460 | 9.310 | 7 |
| 2025-01-10 | 9.960 | 9.960 | 9.920 | 9.920 | 9.762 | 1,295 |
| 2025-01-09 | 10.350 | 10.350 | 10.350 | 10.350 | 10.185 | 19 |
| 2025-01-08 | 10.660 | 10.660 | 10.660 | 10.660 | 10.491 | 477 |
| 2025-01-06 | 10.550 | 11.050 | 9.660 | 9.660 | 9.506 | 79 |
| 2025-01-03 | 9.800 | 10.400 | 9.800 | 10.400 | 10.235 | 309 |
| 2024-12-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.251 | 2 |
| 2024-12-19 | 8.520 | 8.520 | 8.420 | 8.420 | 8.286 | 12 |
| 2024-12-18 | 9.300 | 9.320 | 9.280 | 9.280 | 9.132 | 263 |
| 2024-12-17 | 9.240 | 9.240 | 9.240 | 9.240 | 9.093 | 2 |
| 2024-12-16 | 9.160 | 9.160 | 9.160 | 9.160 | 9.014 | 10 |
| 2024-12-12 | 8.540 | 8.540 | 8.540 | 8.540 | 8.404 | 1 |
| 2024-12-11 | 8.640 | 8.640 | 8.640 | 8.640 | 8.503 | 1 |
| 2024-12-09 | 9.000 | 9.040 | 8.600 | 8.820 | 8.680 | 3,950 |
| 2024-12-06 | 9.080 | 9.080 | 9.080 | 9.080 | 8.936 | 1 |
| 2024-12-04 | 8.900 | 9.000 | 8.900 | 9.000 | 8.857 | 7 |
| 2024-12-03 | 9.060 | 9.060 | 9.060 | 9.060 | 8.916 | 6 |
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.