Lumibird S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 9.080 | 9.080 | 9.040 | 9.040 | 8.896 | 450 |
| 2024-11-29 | 9.200 | 9.200 | 8.640 | 9.020 | 8.877 | 36 |
| 2024-11-28 | 9.500 | 9.600 | 9.240 | 9.240 | 9.093 | 2,166 |
| 2024-11-27 | 10.250 | 10.250 | 7.840 | 9.340 | 9.191 | 1,602 |
| 2024-11-22 | 7.280 | 7.280 | 7.280 | 7.280 | 7.164 | 24 |
| 2024-11-21 | 7.220 | 7.220 | 7.220 | 7.220 | 7.105 | 1 |
| 2024-11-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.184 | 10 |
| 2024-11-19 | 7.360 | 7.360 | 7.220 | 7.220 | 7.105 | 57 |
| 2024-11-18 | 7.360 | 7.380 | 7.320 | 7.380 | 7.263 | 383 |
| 2024-11-13 | 7.040 | 7.040 | 7.040 | 7.040 | 6.928 | 182 |
| 2024-10-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.184 | 1 |
| 2024-10-21 | 6.820 | 6.820 | 6.820 | 6.820 | 6.712 | 1 |
| 2024-10-18 | 6.860 | 6.860 | 6.860 | 6.860 | 6.751 | 200 |
| 2024-10-17 | 6.920 | 6.970 | 6.920 | 6.970 | 6.859 | 1,012 |
| 2024-10-16 | 7.100 | 7.100 | 7.100 | 7.100 | 6.987 | 1 |
| 2024-10-14 | 7.340 | 7.340 | 7.300 | 7.300 | 7.184 | 1,867 |
| 2024-10-10 | 7.420 | 7.420 | 7.420 | 7.420 | 7.302 | 1 |
| 2024-10-03 | 8.060 | 8.060 | 8.060 | 8.060 | 7.932 | 31 |
| 2024-10-02 | 7.920 | 7.920 | 7.920 | 7.920 | 7.794 | 1 |
| 2024-09-30 | 8.620 | 8.620 | 8.260 | 8.280 | 8.148 | 142 |
| 2024-09-27 | 8.180 | 8.460 | 8.180 | 8.460 | 8.325 | 125 |
| 2024-09-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.578 | 27 |
| 2024-09-25 | 8.500 | 8.500 | 7.900 | 8.000 | 7.873 | 834 |
| 2024-09-17 | 9.600 | 9.600 | 9.600 | 9.600 | 9.447 | 2 |
| 2024-09-11 | 9.800 | 9.800 | 9.540 | 9.540 | 9.388 | 137 |
| 2024-09-06 | 10.300 | 10.300 | 10.050 | 10.050 | 9.890 | 84 |
| 2024-09-05 | 10.100 | 10.100 | 10.100 | 10.100 | 9.939 | 26 |
| 2024-09-04 | 10.100 | 10.100 | 10.100 | 10.100 | 9.939 | 19 |
| 2024-09-02 | 10.900 | 10.900 | 10.900 | 10.900 | 10.727 | 1 |
| 2024-08-28 | 10.750 | 10.750 | 10.750 | 10.750 | 10.579 | 381 |
| 2024-08-27 | 10.750 | 10.800 | 10.750 | 10.800 | 10.628 | 212 |
| 2024-08-20 | 9.940 | 9.940 | 9.940 | 9.940 | 9.782 | 32 |
| 2024-08-16 | 9.840 | 9.840 | 9.840 | 9.840 | 9.684 | 101 |
| 2024-08-15 | 9.780 | 9.780 | 9.780 | 9.780 | 9.624 | 4 |
| 2024-08-14 | 9.520 | 9.520 | 9.500 | 9.500 | 9.349 | 176 |
| 2024-07-25 | 10.650 | 10.650 | 10.500 | 10.600 | 10.431 | 36 |
| 2024-07-24 | 10.450 | 10.450 | 10.400 | 10.400 | 10.235 | 494 |
| 2024-07-23 | 10.650 | 10.700 | 10.350 | 10.350 | 10.185 | 329 |
| 2024-07-18 | 11.300 | 11.300 | 11.300 | 11.300 | 11.120 | 5 |
| 2024-07-04 | 11.500 | 11.500 | 11.500 | 11.500 | 11.317 | 8 |
| 2024-06-28 | 10.950 | 10.950 | 10.650 | 10.650 | 10.481 | 412 |
| 2024-06-26 | 10.450 | 10.450 | 10.450 | 10.450 | 10.284 | 1 |
| 2024-06-18 | 10.800 | 10.800 | 10.650 | 10.650 | 10.481 | 4 |
| 2024-06-10 | 12.400 | 12.400 | 12.000 | 12.000 | 11.809 | 219 |
| 2024-05-31 | 12.850 | 12.900 | 12.800 | 12.800 | 12.596 | 183 |
| 2024-05-30 | 12.900 | 12.900 | 12.900 | 12.900 | 12.695 | 70 |
| 2024-05-29 | 12.950 | 13.000 | 12.950 | 12.950 | 12.744 | 45,286 |
| 2024-05-28 | 13.050 | 13.050 | 13.050 | 13.050 | 12.842 | 18 |
| 2024-05-24 | 13.450 | 13.450 | 13.450 | 13.450 | 13.236 | 1 |
| 2024-05-22 | 12.900 | 13.000 | 12.900 | 13.000 | 12.793 | 300,000 |
| 2024-05-21 | 13.000 | 13.000 | 12.900 | 12.900 | 12.695 | 73,586 |
| 2024-05-17 | 13.000 | 13.000 | 13.000 | 13.000 | 12.793 | 77 |
| 2024-05-16 | 13.050 | 13.050 | 13.050 | 13.050 | 12.842 | 15 |
| 2024-05-15 | 13.050 | 13.050 | 13.000 | 13.000 | 12.793 | 60 |
| 2024-05-08 | 13.100 | 13.100 | 13.100 | 13.100 | 12.892 | 100 |
| 2024-05-03 | 12.600 | 12.600 | 12.600 | 12.600 | 12.400 | 2 |
| 2024-04-29 | 12.400 | 12.400 | 12.400 | 12.400 | 12.203 | 2 |
| 2024-04-25 | 12.599 | 12.599 | 12.599 | 12.599 | 12.399 | 16 |
| 2024-04-24 | 12.900 | 12.950 | 12.800 | 12.950 | 12.744 | 8 |
| 2024-04-22 | 14.000 | 14.000 | 14.000 | 14.000 | 13.777 | 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.