Skip to main content
Luxbright AB (publ) (STO:LXB)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.355
+0.002 (0.57%)
Mar 9, 2026, 3:54 PM CET

Luxbright AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.350.340.350.352.32%31,750
Mar 5, 20260.360.360.350.350.35-4.96%6,909
Mar 4, 20260.340.360.340.360.36-1.09%86,060
Mar 3, 20260.350.370.340.370.37-0.54%20,803
Mar 2, 20260.360.380.340.370.371.65%64,133
Feb 27, 20260.370.370.330.360.36-1.63%76,119
Feb 26, 20260.380.380.310.370.377.89%8,742
Feb 25, 20260.340.340.340.340.34-0.87%19,515
Feb 24, 20260.310.380.310.350.35-8.73%25,703
Feb 23, 20260.330.380.310.380.38-2.58%19,540
Feb 20, 20260.360.400.310.390.39-43,333
Feb 19, 20260.390.390.350.390.39-11.21%106,335
Feb 18, 20260.380.440.380.440.44-2.67%10,131
Feb 17, 20260.390.460.380.450.45-2.60%6,972
Feb 16, 20260.460.460.390.460.464.77%40,039
Feb 12, 20260.450.450.400.440.44-2.22%8,885
Feb 11, 20260.450.450.450.450.45-5.66%5,957
Feb 10, 20260.420.490.420.480.4812.24%297,017
Feb 9, 20260.430.430.430.430.43-3.41%10,700
Feb 6, 20260.440.500.420.440.44-13.39%98,671
Feb 5, 20260.430.510.430.510.512.21%208
Feb 4, 20260.510.510.420.500.50-3.68%40,352
Feb 3, 20260.420.520.420.520.5223.44%53,252
Feb 2, 20260.430.430.400.420.42-2.79%71,928
Jan 30, 20260.470.470.410.430.43-13.83%192,182
Jan 29, 20260.500.570.470.500.50-0.20%64,441
Jan 28, 20260.500.570.470.500.50-6.72%30,691
Jan 27, 20260.510.550.470.540.54-3.60%13,345
Jan 26, 20260.560.570.510.560.56-0.36%31,736
Jan 23, 20260.460.570.460.560.5611.60%55,904
Jan 22, 20260.460.570.460.500.504.17%54,646
Jan 21, 20260.460.520.460.480.484.80%67,226
Jan 20, 20260.460.460.440.460.460.44%29,226
Jan 19, 20260.440.460.410.460.46-0.44%64,980
Jan 16, 20260.450.460.430.460.462.23%45,411
Jan 15, 20260.420.450.420.450.451.82%65,197
Jan 14, 20260.440.450.440.440.44-3.30%11,892
Jan 13, 20260.440.460.440.460.463.41%24,400
Jan 12, 20260.450.480.440.440.44-8.14%58,643
Jan 9, 20260.470.480.450.480.48-38,364
Jan 8, 20260.540.540.460.480.48-6.08%12,137
Jan 7, 20260.450.570.450.510.513.24%62,313
Jan 5, 20260.500.500.480.490.49-0.60%4,837
Jan 2, 20260.460.500.460.500.507.11%10,550
Dec 30, 20250.440.470.440.460.462.20%37,355
Dec 29, 20250.450.490.450.450.450.22%216,072
Dec 23, 20250.490.490.450.450.45-7.55%84,803
Dec 22, 20250.500.500.460.490.49-2.00%79,447
Dec 19, 20250.500.530.500.500.50-3.10%73,112
Dec 18, 20250.480.520.450.520.5214.67%97,328
Dec 17, 20250.370.480.370.450.452.27%421,305
Dec 16, 20250.500.500.440.440.44-13.04%57,875
Dec 15, 20250.470.520.460.510.5110.48%104,136
Dec 12, 20250.470.470.430.460.46-3.38%152,316
Dec 11, 20250.510.510.450.470.47-10.23%278,224
Dec 10, 20250.540.560.510.530.53-2.94%77,381
Dec 9, 20250.550.550.510.540.54-0.73%63,505
Dec 8, 20250.570.570.520.550.55-2.49%383,726
Dec 5, 20250.590.590.560.560.56-4.75%58,361
Dec 4, 20250.610.610.580.590.59-2.64%40,409
Dec 3, 20250.610.610.580.610.610.33%54,000
Dec 2, 20250.610.610.600.600.60-1.31%9,997
Dec 1, 20250.640.640.610.610.61-4.97%10,323
Nov 28, 20250.650.650.640.640.642.55%1,754
Nov 27, 20250.630.630.560.630.631.62%58,103
Nov 26, 20250.590.640.590.620.62-1.28%190,134
Nov 25, 20250.630.630.580.630.63-2.80%6,956
Nov 24, 20250.620.640.620.640.641.26%3,672
Nov 21, 20250.650.650.640.640.642.58%3,054
Nov 20, 20250.620.620.620.620.62-1.59%18,579
Nov 18, 20250.650.650.630.630.633.62%5,372
Nov 17, 20250.660.660.610.610.61-6.46%18,344
Nov 14, 20250.680.680.630.650.651.56%5,107
Nov 13, 20250.650.650.610.640.64-2.44%8,793
Nov 12, 20250.680.680.630.660.66-3.24%35,311
Nov 11, 20250.680.680.630.680.683.67%44,722
Nov 10, 20250.670.670.630.650.65-5.22%22,979
Nov 7, 20250.670.700.670.690.692.68%106,000
Nov 6, 20250.700.720.670.670.67-4.00%50,830
Nov 5, 20250.730.750.680.700.70-3.85%14,439
Nov 4, 20250.680.750.650.730.7312.00%271,805
Nov 3, 20250.670.680.500.650.65-6.88%377,739
Oct 31, 20250.700.700.700.700.702.35%255
Oct 30, 20250.670.680.670.680.68-2.57%5,030
Oct 29, 20250.700.700.670.700.70-1.41%67,386
Oct 28, 20250.660.730.660.710.71-156,260
Oct 27, 20250.730.730.660.710.71-2.47%19,625
Oct 24, 20250.730.730.730.730.73-0.27%15,558
Oct 23, 20250.690.730.660.730.730.27%67,031
Oct 22, 20250.690.730.690.730.738.66%76,741
Oct 21, 20250.710.710.670.670.67-4.83%43,517
Oct 20, 20250.720.720.700.700.70-2.49%6,825
Oct 17, 20250.720.720.720.720.72-0.28%526
Oct 16, 20250.690.720.690.720.72-18,370
Oct 15, 20250.750.750.690.720.723.13%34,032
Oct 13, 20250.730.750.700.700.70-3.84%29,046
Oct 10, 20250.730.730.690.730.735.49%6,930
Oct 9, 20250.690.700.690.690.69-8,916
Oct 8, 20250.700.740.690.690.69-8.47%51,854
Oct 7, 20250.690.760.680.760.769.25%15,599