Loihde Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	11.700	11.950	11.400	11.550	10.586	2,509
2024-08-26	11.800	11.800	11.400	11.550	10.586	1,677
2024-08-23	11.500	11.950	11.500	11.750	10.770	946
2024-08-22	11.500	11.900	11.400	11.900	10.907	1,721
2024-08-21	11.200	11.600	11.050	11.500	10.541	2,456
2024-08-20	11.300	11.400	11.150	11.200	10.266	996
2024-08-19	11.300	11.400	11.200	11.300	10.357	1,409
2024-08-16	11.350	11.350	11.300	11.300	10.357	579
2024-08-15	11.300	11.450	11.200	11.300	10.357	1,083
2024-08-14	11.300	11.450	11.300	11.300	10.357	955
2024-08-13	11.300	11.400	11.250	11.300	10.357	1,296
2024-08-12	11.500	11.500	11.350	11.400	10.449	1,439
2024-08-09	11.450	11.500	11.450	11.500	10.541	186
2024-08-08	11.300	11.550	11.200	11.550	10.586	2,304
2024-08-07	11.450	11.500	11.300	11.500	10.541	1,574
2024-08-06	11.000	11.550	11.000	11.550	10.586	2,251
2024-08-05	11.600	11.600	11.200	11.300	10.357	2,923
2024-08-02	11.550	11.600	11.550	11.600	10.632	321
2024-08-01	11.650	11.700	11.500	11.650	10.678	1,397
2024-07-31	11.750	11.750	11.700	11.700	10.724	463
2024-07-30	11.650	11.750	11.550	11.750	10.770	282
2024-07-29	11.500	11.650	11.450	11.650	10.678	1,600
2024-07-26	11.650	11.700	11.500	11.550	10.586	2,607
2024-07-25	12.000	12.000	11.550	11.750	10.770	646
2024-07-24	11.750	11.850	11.600	11.850	10.861	658
2024-07-23	11.900	12.050	11.750	11.750	10.770	654
2024-07-22	11.850	11.850	11.850	11.850	10.861	600
2024-07-19	11.750	11.850	11.700	11.850	10.861	484
2024-07-18	11.900	11.900	11.700	11.750	10.770	1,141
2024-07-17	11.950	12.100	11.700	12.100	11.090	1,305
2024-07-16	11.800	11.950	11.700	11.950	10.953	1,132
2024-07-15	12.200	12.200	11.750	11.800	10.815	1,657
2024-07-12	12.000	12.050	12.000	12.050	11.045	387
2024-07-11	12.050	12.050	11.900	12.050	11.045	554
2024-07-10	11.750	12.150	11.750	12.050	11.045	601
2024-07-09	11.900	12.000	11.700	11.950	10.953	1,854
2024-07-08	12.000	12.200	11.900	11.900	10.907	1,127
2024-07-05	11.900	12.000	11.900	12.000	10.999	4,890
2024-07-04	12.100	12.100	11.900	11.900	10.907	2,418
2024-07-03	12.050	12.200	12.050	12.100	11.090	1,153
2024-07-02	12.200	12.200	12.150	12.150	11.136	200
2024-07-01	12.200	12.400	12.150	12.400	11.365	1,209
2024-06-28	12.150	12.200	12.000	12.200	11.182	825
2024-06-27	11.700	12.150	11.500	12.150	11.136	9,569
2024-06-26	11.850	11.850	11.550	11.800	10.815	367
2024-06-25	11.900	11.900	11.600	11.900	10.907	636
2024-06-24	11.950	12.200	11.550	11.900	10.907	2,041
2024-06-20	11.500	11.950	11.500	11.950	10.953	373
2024-06-19	11.950	11.950	11.500	11.650	10.678	1,199
2024-06-18	12.200	12.200	11.800	11.800	10.815	866
2024-06-17	12.500	12.500	12.000	12.200	11.182	312
2024-06-14	12.000	12.500	12.000	12.050	11.045	427
2024-06-13	12.050	12.550	12.050	12.050	11.045	1,306
2024-06-12	11.950	12.400	11.950	12.400	11.365	2,605
2024-06-11	11.900	12.200	11.900	12.150	11.136	2,094
2024-06-10	12.250	12.250	11.900	12.150	11.136	1,982
2024-06-07	12.200	12.250	11.950	12.250	11.228	1,464
2024-06-06	12.400	12.400	12.350	12.350	11.320	276
2024-06-05	12.000	12.250	11.950	12.100	11.090	1,807
2024-06-04	12.000	12.350	12.000	12.300	11.274	1,183

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	1.0000 EUR
2025-05-09	0.2300 EUR
2024-05-08	1.0000 EUR
2023-11-20	1.0000 EUR
2023-05-05	0.8000 EUR
2022-05-06	0.5500 EUR
2021-10-29	0.7837 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.