Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	13.700	13.700	13.700	13.700	13.482	31
2024-04-15	14.200	14.200	13.500	14.001	13.778	84
2024-04-12	14.300	14.300	14.250	14.250	14.023	149
2024-04-11	14.250	14.450	14.249	14.249	14.022	114,644
2024-04-09	14.201	14.350	14.199	14.199	13.973	25,018
2024-04-08	14.250	14.301	14.250	14.301	14.073	1
2024-04-05	14.151	14.151	14.151	14.151	13.926	1
2024-04-04	13.401	13.401	13.401	13.401	13.188	1
2024-04-03	13.151	13.151	13.151	13.151	12.942	1
2024-04-02	12.799	12.799	12.799	12.799	12.596	149
2024-03-28	13.120	13.120	13.120	13.120	12.911	1,411
2024-03-26	13.241	13.241	13.241	13.241	13.030	155
2024-03-25	13.460	13.489	13.459	13.459	13.245	202
2024-03-22	13.660	13.739	13.660	13.739	13.520	137
2024-03-21	13.900	13.900	13.759	13.759	13.540	248
2024-03-20	13.800	13.800	13.799	13.799	13.579	1,441
2024-03-18	14.079	14.079	14.079	14.079	13.855	38
2024-03-15	14.360	14.360	14.160	14.197	13.971	768
2024-03-14	14.660	14.660	14.660	14.660	14.427	284
2024-03-13	14.580	14.580	14.511	14.511	14.281	1,646
2024-03-12	13.902	13.902	13.902	13.902	13.681	274
2024-03-11	13.321	13.701	13.321	13.540	13.325	501
2024-03-08	13.900	13.900	13.799	13.799	13.579	79
2024-03-07	13.920	14.001	13.920	14.001	13.778	69
2024-03-06	14.901	14.901	14.901	14.901	14.664	87
2024-03-05	14.720	14.720	14.592	14.592	14.360	2,093
2024-03-04	14.401	14.401	14.401	14.401	14.172	7
2024-03-01	14.221	14.221	13.980	14.219	13.992	66
2024-02-29	14.200	14.200	13.979	13.979	13.756	13
2024-02-28	14.261	14.261	14.099	14.099	13.875	1,039
2024-02-26	13.980	14.221	13.980	14.221	13.995	247
2024-02-22	13.377	13.377	13.319	13.319	13.107	502
2024-02-21	13.601	13.601	13.601	13.601	13.385	290
2024-02-20	13.141	13.141	12.619	12.619	12.419	385
2024-02-19	12.321	12.321	12.319	12.319	12.123	247
2024-02-12	11.800	11.800	11.800	11.800	11.612	851
2024-02-09	11.740	11.740	11.740	11.740	11.553	851
2024-02-08	11.660	11.660	11.660	11.660	11.475	376
2024-02-07	11.680	11.680	11.680	11.680	11.494	107
2024-02-06	11.720	11.820	11.720	11.820	11.632	140
2024-02-05	11.701	11.701	11.701	11.701	11.515	7
2024-02-02	12.000	12.060	12.000	12.060	11.868	947
2024-02-01	12.180	12.180	12.088	12.088	11.896	883
2024-01-31	11.500	11.720	11.500	11.720	11.534	5,303
2024-01-26	10.480	10.480	10.480	10.480	10.313	969
2024-01-22	10.941	10.941	10.941	10.941	10.767	66
2024-01-19	10.900	10.900	10.900	10.900	10.727	320
2024-01-18	10.780	10.780	10.780	10.780	10.609	5
2024-01-15	11.840	11.840	11.560	11.560	11.376	74
2024-01-12	11.900	11.900	11.900	11.900	11.711	50
2024-01-11	12.080	12.080	12.080	12.080	11.888	1
2024-01-09	12.220	12.220	12.220	12.220	12.026	10
2024-01-08	12.300	12.309	12.241	12.309	12.114	102
2024-01-05	12.200	12.200	12.161	12.161	11.967	109
2024-01-04	12.280	12.280	12.280	12.280	12.085	198
2024-01-02	12.040	12.040	12.040	12.040	11.849	56
2023-12-29	12.000	12.181	12.000	12.181	11.987	33
2023-12-28	12.019	12.019	12.019	12.019	11.828	151
2023-12-27	11.999	11.999	11.999	11.999	11.809	76
2023-12-21	11.800	11.800	11.800	11.800	11.612	218

← NewerPage 9 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.