Lumibird S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.600	22.700	22.350	22.350	22.350	4,278
2026-10-14	23.200	23.500	22.800	22.800	22.800	7,823
2026-10-13	22.450	22.750	22.300	22.300	22.300	69
2026-10-12	22.400	22.800	22.150	22.450	22.450	3,280
2026-10-09	22.250	22.600	22.250	22.600	22.600	3,987
2026-10-08	21.800	21.900	21.800	21.900	21.900	110
2026-10-07	23.000	23.150	22.450	22.450	22.450	3,794
2026-10-06	23.200	23.400	23.200	23.250	23.250	124
2026-10-05	23.750	23.750	23.550	23.650	23.650	13
2026-10-02	23.450	23.700	23.300	23.700	23.700	40
2026-10-01	23.600	23.600	23.050	23.150	23.150	5,788
2026-09-30	24.100	24.100	23.650	23.650	23.650	4,765
2026-09-29	23.750	23.950	23.650	23.650	23.650	17
2026-09-28	24.000	24.000	24.000	24.000	24.000	2
2026-09-25	24.850	24.850	23.900	23.900	23.900	4,470
2026-09-24	25.250	25.250	24.900	24.900	24.900	35
2026-09-23	24.900	24.900	24.000	24.800	24.800	2,999
2026-09-22	26.250	26.250	25.300	25.350	25.350	2,082
2026-09-21	25.500	26.150	25.500	26.150	26.150	11
2026-09-18	25.600	25.800	25.200	25.200	25.200	938
2026-09-17	26.250	26.250	26.250	26.250	26.250	2,254
2026-09-15	25.500	25.725	25.500	25.600	25.600	404
2026-09-14	25.700	25.850	25.500	25.550	25.550	25
2026-09-11	26.100	26.100	25.400	25.400	25.400	365
2026-09-10	27.100	27.150	25.750	26.050	26.050	2,121
2026-09-09	25.900	26.900	25.900	26.650	26.650	370
2026-09-08	25.650	25.650	25.000	25.200	25.200	323
2026-09-07	25.350	25.600	25.350	25.600	25.600	23
2026-09-04	25.450	25.500	25.000	25.000	25.000	6
2026-09-03	25.400	25.400	25.100	25.250	25.250	102
2026-09-02	24.550	25.150	24.400	25.150	25.150	1,724
2026-09-01	25.200	25.200	24.600	24.600	24.600	249
2026-08-28	25.300	25.550	25.300	25.400	25.400	229
2026-08-27	25.550	25.600	25.200	25.200	25.200	212
2026-08-26	25.950	25.950	25.950	25.950	25.950	8
2026-08-25	26.100	26.100	25.800	26.050	26.050	3
2026-08-24	26.150	26.150	25.950	26.050	26.050	15
2026-08-21	26.150	26.150	25.950	26.050	26.050	80
2026-08-20	26.600	26.600	26.200	26.200	26.200	308
2026-08-19	26.950	26.950	26.650	26.650	26.650	3
2026-08-18	27.650	27.650	26.750	27.050	27.050	1,787
2026-08-17	28.400	28.400	27.900	27.900	27.900	15
2026-08-14	28.000	28.100	28.000	28.100	28.100	540
2026-08-13	28.400	28.400	28.200	28.200	28.200	1,283
2026-08-12	28.050	28.650	27.850	28.050	28.050	400
2026-08-11	27.900	27.900	27.600	27.600	27.600	510
2026-08-10	27.000	28.200	26.950	28.000	28.000	2,082
2026-08-07	26.800	27.100	26.800	27.100	27.100	217
2026-08-06	26.850	26.850	26.450	26.650	26.650	149
2026-08-05	27.100	27.100	26.900	26.900	26.900	667
2026-08-04	26.900	26.900	26.850	26.900	26.900	449
2026-08-03	26.650	26.850	26.150	26.500	26.500	266
2026-07-31	26.750	26.750	26.300	26.300	26.300	47
2026-07-30	26.150	26.450	25.900	26.450	26.450	2
2026-07-29	26.800	26.800	26.600	26.600	26.600	412
2026-07-28	27.600	27.850	26.850	26.850	26.850	123
2026-07-27	27.650	27.650	26.200	27.000	27.000	1,868
2026-07-24	27.300	27.550	27.300	27.300	27.300	620
2026-07-23	27.600	27.800	27.300	27.300	27.300	204
2026-07-22	28.100	28.100	27.500	27.700	27.700	9

Page 1 of 5 · 244 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.