Luxbright AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.14	0.15	0.13	0.15	0.15	1.67%	112,279
Apr 30, 2026	0.16	0.16	0.14	0.15	0.15	7.14%	3,538
Apr 29, 2026	0.14	0.16	0.14	0.14	0.14	-	44,243
Apr 28, 2026	0.17	0.17	0.14	0.14	0.14	-3.78%	43,043
Apr 27, 2026	0.18	0.18	0.13	0.15	0.15	-9.06%	188,299
Apr 24, 2026	0.18	0.18	0.16	0.16	0.16	-4.48%	9,530
Apr 23, 2026	0.17	0.17	0.17	0.17	0.17	-6.16%	143,705
Apr 22, 2026	0.14	0.18	0.14	0.18	0.18	24.39%	541,526
Apr 21, 2026	0.14	0.14	0.14	0.14	0.14	5.90%	56,918
Apr 20, 2026	0.14	0.14	0.12	0.14	0.14	-1.45%	83,990
Apr 17, 2026	0.13	0.14	0.13	0.14	0.14	9.13%	206,075
Apr 16, 2026	0.12	0.13	0.12	0.13	0.13	2.02%	107,020
Apr 15, 2026	0.14	0.14	0.12	0.12	0.12	-7.14%	76,932
Apr 14, 2026	0.13	0.14	0.12	0.13	0.13	-1.85%	122,115
Apr 13, 2026	0.13	0.14	0.11	0.14	0.14	-2.87%	154,000
Apr 10, 2026	0.14	0.14	0.13	0.14	0.14	2.57%	143,498
Apr 9, 2026	0.16	0.16	0.13	0.14	0.14	-11.97%	192,722
Apr 8, 2026	0.18	0.18	0.15	0.15	0.15	-14.17%	566,199
Apr 7, 2026	0.35	0.35	0.15	0.18	0.18	-47.83%	1,582,272
Apr 2, 2026	0.31	0.35	0.31	0.35	0.35	-1.15%	11,000
Apr 1, 2026	0.35	0.35	0.31	0.35	0.35	0.29%	47,887
Mar 31, 2026	0.33	0.35	0.33	0.35	0.35	-1.14%	3,678
Mar 30, 2026	0.34	0.35	0.32	0.35	0.35	-2.22%	23,241
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	2,817
Mar 26, 2026	0.35	0.36	0.35	0.36	0.36	-0.28%	5,852
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	-	984
Mar 20, 2026	0.34	0.36	0.34	0.36	0.36	-1.09%	18,918
Mar 19, 2026	0.37	0.37	0.33	0.37	0.37	-0.27%	20,854
Mar 18, 2026	0.33	0.37	0.33	0.37	0.37	-0.54%	2,801
Mar 17, 2026	0.37	0.37	0.33	0.37	0.37	-1.07%	38,949
Mar 16, 2026	0.37	0.37	0.33	0.37	0.37	2.47%	28,971
Mar 13, 2026	0.37	0.37	0.32	0.37	0.37	-2.14%	49,698
Mar 12, 2026	0.33	0.37	0.33	0.37	0.37	1.63%	13,951
Mar 11, 2026	0.35	0.38	0.35	0.37	0.37	0.82%	30,394
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	2.54%	8
Mar 9, 2026	0.33	0.36	0.33	0.36	0.36	0.57%	69,065
Mar 6, 2026	0.35	0.35	0.34	0.35	0.35	2.32%	31,750
Mar 5, 2026	0.36	0.36	0.35	0.35	0.35	-4.96%	6,909
Mar 4, 2026	0.34	0.36	0.34	0.36	0.36	-1.09%	86,060
Mar 3, 2026	0.35	0.37	0.34	0.37	0.37	-0.54%	20,803
Mar 2, 2026	0.36	0.38	0.34	0.37	0.37	1.65%	64,133
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