Luxbright AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.36	0.36	0.34	0.34	-	-7.16%	48,619
Feb 27, 2026	0.37	0.37	0.33	0.36	0.36	-1.63%	76,119
Feb 26, 2026	0.38	0.38	0.31	0.37	0.37	7.89%	8,742
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-0.87%	19,515
Feb 24, 2026	0.31	0.38	0.31	0.35	0.35	-8.73%	25,703
Feb 23, 2026	0.33	0.38	0.31	0.38	0.38	-2.58%	19,540
Feb 20, 2026	0.36	0.40	0.31	0.39	0.39	-	43,333
Feb 19, 2026	0.39	0.39	0.35	0.39	0.39	-11.21%	106,335
Feb 18, 2026	0.38	0.44	0.38	0.44	0.44	-2.67%	10,131
Feb 17, 2026	0.39	0.46	0.38	0.45	0.45	-2.60%	6,972
Feb 16, 2026	0.46	0.46	0.39	0.46	0.46	4.77%	40,039
Feb 12, 2026	0.45	0.45	0.40	0.44	0.44	-2.22%	8,885
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	-5.66%	5,957
Feb 10, 2026	0.42	0.49	0.42	0.48	0.48	12.24%	297,017
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	10,700
Feb 6, 2026	0.44	0.50	0.42	0.44	0.44	-13.39%	98,671
Feb 5, 2026	0.43	0.51	0.43	0.51	0.51	2.21%	208
Feb 4, 2026	0.51	0.51	0.42	0.50	0.50	-3.68%	40,352
Feb 3, 2026	0.42	0.52	0.42	0.52	0.52	23.44%	53,252
Feb 2, 2026	0.43	0.43	0.40	0.42	0.42	-2.79%	71,928
Jan 30, 2026	0.47	0.47	0.41	0.43	0.43	-13.83%	192,182
Jan 29, 2026	0.50	0.57	0.47	0.50	0.50	-0.20%	64,441
Jan 28, 2026	0.50	0.57	0.47	0.50	0.50	-6.72%	30,691
Jan 27, 2026	0.51	0.55	0.47	0.54	0.54	-3.60%	13,345
Jan 26, 2026	0.56	0.57	0.51	0.56	0.56	-0.36%	31,736
Jan 23, 2026	0.46	0.57	0.46	0.56	0.56	11.60%	55,904
Jan 22, 2026	0.46	0.57	0.46	0.50	0.50	4.17%	54,646
Jan 21, 2026	0.46	0.52	0.46	0.48	0.48	4.80%	67,226
Jan 20, 2026	0.46	0.46	0.44	0.46	0.46	0.44%	29,226
Jan 19, 2026	0.44	0.46	0.41	0.46	0.46	-0.44%	64,980
Jan 16, 2026	0.45	0.46	0.43	0.46	0.46	2.23%	45,411
Jan 15, 2026	0.42	0.45	0.42	0.45	0.45	1.82%	65,197
Jan 14, 2026	0.44	0.45	0.44	0.44	0.44	-3.30%	11,892
Jan 13, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	24,400
Jan 12, 2026	0.45	0.48	0.44	0.44	0.44	-8.14%	58,643
Jan 9, 2026	0.47	0.48	0.45	0.48	0.48	-	38,364
Jan 8, 2026	0.54	0.54	0.46	0.48	0.48	-6.08%	12,137
Jan 7, 2026	0.45	0.57	0.45	0.51	0.51	3.24%	62,313
Jan 5, 2026	0.50	0.50	0.48	0.49	0.49	-0.60%	4,837
Jan 2, 2026	0.46	0.50	0.46	0.50	0.50	7.11%	10,550
Dec 30, 2025	0.44	0.47	0.44	0.46	0.46	2.20%	37,355
Dec 29, 2025	0.45	0.49	0.45	0.45	0.45	0.22%	216,072
Dec 23, 2025	0.49	0.49	0.45	0.45	0.45	-7.55%	84,803
Dec 22, 2025	0.50	0.50	0.46	0.49	0.49	-2.00%	79,447
Dec 19, 2025	0.50	0.53	0.50	0.50	0.50	-3.10%	73,112
Dec 18, 2025	0.48	0.52	0.45	0.52	0.52	14.67%	97,328
Dec 17, 2025	0.37	0.48	0.37	0.45	0.45	2.27%	421,305
Dec 16, 2025	0.50	0.50	0.44	0.44	0.44	-13.04%	57,875
Dec 15, 2025	0.47	0.52	0.46	0.51	0.51	10.48%	104,136
Dec 12, 2025	0.47	0.47	0.43	0.46	0.46	-3.38%	152,316