Luxbright AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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