Luxbright AB (publ) (STO:LXB)
Sweden · Delayed Price · Currency is SEK 6.28
-0.12 (-1.88%)
Nov 4, 2026, 5:25 PM CET
Luxbright AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.27 | 6.51 | 6.27 | 6.28 | 6.28 | -1.88% | 1,551 |
| Nov 3, 2026 | 7.04 | 7.15 | 6.17 | 6.40 | 6.40 | -8.57% | 19,754 |
| Nov 2, 2026 | 5.26 | 7.00 | 5.08 | 7.00 | 7.00 | 34.10% | 54,417 |
| Oct 30, 2026 | 5.00 | 5.36 | 4.87 | 5.22 | 5.22 | 4.61% | 12,612 |
| Oct 29, 2026 | 4.96 | 5.19 | 4.93 | 4.99 | 4.99 | 1.01% | 29,985 |
| Oct 28, 2026 | 5.42 | 5.50 | 4.80 | 4.94 | 4.94 | -10.99% | 32,947 |
| Oct 27, 2026 | 5.52 | 5.80 | 5.40 | 5.55 | 5.55 | -4.80% | 8,779 |
| Oct 26, 2026 | 6.10 | 6.10 | 5.83 | 5.83 | 5.83 | -2.83% | 4,105 |
| Oct 23, 2026 | 6.15 | 6.21 | 5.83 | 6.00 | 6.00 | -3.07% | 12,798 |
| Oct 22, 2026 | 6.55 | 6.83 | 5.93 | 6.19 | 6.19 | -5.50% | 42,995 |
| Oct 21, 2026 | 6.80 | 6.96 | 5.96 | 6.55 | 6.55 | -9.90% | 30,514 |
| Oct 20, 2026 | 7.73 | 7.73 | 6.80 | 7.27 | 7.27 | -6.56% | 22,855 |
| Oct 19, 2026 | 8.50 | 9.40 | 7.78 | 7.78 | 7.78 | -9.53% | 15,321 |
| Oct 16, 2026 | 8.78 | 12.00 | 8.45 | 8.60 | 8.60 | 0.82% | 60,665 |
| Oct 15, 2026 | 10.98 | 10.98 | 8.52 | 8.53 | 8.53 | -21.02% | 28,994 |
| Oct 14, 2026 | 9.28 | 18.00 | 9.28 | 10.80 | 10.80 | 17.14% | 160,875 |
| Oct 13, 2026 | 7.28 | 10.50 | 7.28 | 9.22 | 9.22 | 26.65% | 98,994 |
| Oct 12, 2026 | 6.34 | 10.55 | 6.28 | 7.28 | 7.28 | 12.00% | 33,729 |
| Oct 9, 2026 | 5.30 | 9.70 | 4.16 | 6.50 | 6.50 | 19.49% | 85,104 |
| Oct 8, 2026 | 4.20 | 5.44 | 4.20 | 5.44 | 5.44 | 27.10% | 2,910 |
| Oct 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | 1,370 |
| Oct 6, 2026 | 4.00 | 4.48 | 3.50 | 4.34 | 4.34 | 3.33% | 562 |
| Oct 5, 2026 | 4.24 | 4.24 | 3.44 | 4.20 | 4.20 | -0.94% | 1,241 |
| Oct 2, 2026 | 3.20 | 4.96 | 3.20 | 4.24 | 4.24 | 18.44% | 1,547 |
| Oct 1, 2026 | 3.70 | 3.70 | 3.20 | 3.58 | 3.58 | 0.56% | 652 |
| Sep 30, 2026 | 3.60 | 3.82 | 3.34 | 3.56 | 3.56 | -5.82% | 4,320 |
| Sep 29, 2026 | 3.40 | 3.78 | 3.26 | 3.78 | 3.78 | -0.53% | 4,945 |
| Sep 28, 2026 | 3.92 | 3.98 | 3.20 | 3.80 | 3.80 | -5.00% | 18,204 |
| Sep 25, 2026 | 4.52 | 4.52 | 3.90 | 4.00 | 4.00 | -11.11% | 9,074 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.50 | 4.50 | 4.50 | -10.00% | 16,222 |
| Sep 23, 2026 | 5.06 | 5.06 | 4.90 | 5.00 | 5.00 | -16.11% | 6,866 |
| Sep 22, 2026 | 5.30 | 6.00 | 5.08 | 5.96 | 5.96 | 11.61% | 8,753 |
| Sep 21, 2026 | 5.20 | 5.34 | 5.00 | 5.34 | 5.34 | 2.69% | 1,850 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | -2.26% | 5,552 |
| Sep 17, 2026 | 5.08 | 5.32 | 4.90 | 5.32 | 5.32 | -0.37% | 18,945 |
| Sep 16, 2026 | 5.00 | 5.90 | 5.00 | 5.34 | 5.34 | 0.75% | 25,089 |
| Sep 15, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 7.29% | 1,981 |
| Sep 14, 2026 | 5.48 | 5.64 | 4.94 | 4.94 | 4.94 | -5.36% | 5,218 |
| Sep 11, 2026 | 5.04 | 5.60 | 5.04 | 5.22 | 5.22 | 8.30% | 1,997 |
| Sep 10, 2026 | 5.00 | 6.94 | 4.76 | 4.82 | 4.82 | - | 12,286 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -3.21% | 711 |
| Sep 8, 2026 | 4.94 | 5.36 | 4.72 | 4.98 | 4.98 | 0.81% | 2,638 |
| Sep 7, 2026 | 5.66 | 5.66 | 4.92 | 4.94 | 4.94 | -8.52% | 9,651 |
| Sep 4, 2026 | 5.28 | 5.90 | 5.00 | 5.40 | 5.40 | 6.30% | 15,942 |
| Sep 3, 2026 | 5.48 | 5.48 | 4.50 | 5.08 | 5.08 | -13.31% | 18,665 |
| Sep 2, 2026 | 5.80 | 6.50 | 5.04 | 5.86 | 5.86 | 1.03% | 7,681 |
| Sep 1, 2026 | 4.90 | 5.80 | 4.52 | 5.80 | 5.80 | 16.00% | 9,552 |
| Aug 31, 2026 | 5.50 | 5.50 | 4.20 | 5.00 | 5.00 | -9.42% | 2,130 |
| Aug 28, 2026 | 5.50 | 5.60 | 5.24 | 5.52 | 5.52 | 0.73% | 697 |
| Aug 27, 2026 | 6.90 | 6.90 | 5.20 | 5.48 | 5.48 | -20.58% | 21,362 |