Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.904	1.924	1.888	1.906	1.906	17,624
2026-07-30	1.922	1.930	1.890	1.912	1.912	25,066
2026-07-29	1.906	1.966	1.890	1.922	1.922	46,123
2026-07-28	1.914	1.940	1.890	1.910	1.910	15,612
2026-07-27	1.890	1.932	1.890	1.914	1.914	35,838
2026-07-24	1.860	1.936	1.850	1.890	1.890	35,536
2026-07-23	1.880	1.930	1.860	1.880	1.880	66,686
2026-07-22	1.818	1.888	1.804	1.880	1.880	30,092
2026-07-21	1.830	1.850	1.794	1.844	1.844	9,765
2026-07-20	1.830	1.840	1.810	1.826	1.826	23,419
2026-07-17	1.820	1.850	1.784	1.828	1.828	29,243
2026-07-16	1.856	1.856	1.812	1.820	1.820	15,210
2026-07-15	1.900	1.900	1.850	1.856	1.856	24,431
2026-07-14	1.872	1.912	1.870	1.890	1.890	27,477
2026-07-13	1.886	1.886	1.854	1.872	1.872	17,975
2026-07-10	1.828	1.900	1.810	1.880	1.880	37,866
2026-07-09	1.806	1.862	1.806	1.834	1.834	13,655
2026-07-08	1.850	1.850	1.800	1.820	1.820	14,003
2026-07-07	1.862	1.898	1.844	1.850	1.850	31,797
2026-07-06	1.830	1.914	1.830	1.860	1.860	32,311
2026-07-03	1.840	1.854	1.810	1.836	1.836	16,833
2026-07-02	1.800	1.850	1.790	1.832	1.832	49,561
2026-07-01	1.770	1.810	1.744	1.800	1.800	58,595
2026-06-30	1.770	1.790	1.744	1.770	1.770	33,939
2026-06-29	1.774	1.790	1.752	1.764	1.764	42,340
2026-06-26	1.790	1.790	1.762	1.774	1.774	37,331
2026-06-25	1.788	1.810	1.774	1.780	1.780	63,768
2026-06-24	1.802	1.810	1.782	1.786	1.786	33,258
2026-06-23	1.816	1.830	1.810	1.810	1.810	20,704
2026-06-22	1.830	1.840	1.782	1.816	1.816	28,127
2026-06-18	1.890	1.890	1.824	1.846	1.846	42,029
2026-06-17	1.810	1.886	1.788	1.880	1.880	63,041
2026-06-16	1.830	1.846	1.782	1.796	1.796	99,332
2026-06-15	1.914	1.918	1.830	1.830	1.830	53,184
2026-06-12	1.878	1.880	1.836	1.842	1.842	31,929
2026-06-11	1.880	1.880	1.840	1.860	1.860	33,503
2026-06-10	1.854	1.942	1.840	1.880	1.880	101,166
2026-06-09	1.868	1.892	1.850	1.874	1.874	39,745
2026-06-08	1.896	1.896	1.860	1.880	1.880	32,709
2026-06-05	1.930	1.934	1.894	1.896	1.896	26,938
2026-06-04	1.902	1.950	1.902	1.910	1.910	28,820
2026-06-03	1.958	1.958	1.904	1.904	1.904	77,576
2026-06-02	1.960	1.970	1.936	1.960	1.960	31,183
2026-06-01	1.992	1.992	1.920	1.934	1.934	89,803
2026-05-29	1.968	1.996	1.966	1.982	1.982	36,646
2026-05-28	1.996	2.000	1.974	1.980	1.980	46,094
2026-05-27	2.010	2.030	1.996	2.000	2.000	38,251
2026-05-26	2.080	2.090	2.010	2.015	2.015	67,211
2026-05-25	2.040	2.100	2.040	2.070	2.070	26,483
2026-05-22	2.015	2.075	2.015	2.040	2.040	79,163
2026-05-21	1.982	2.045	1.952	2.015	2.015	92,064
2026-05-20	2.000	2.000	1.962	1.976	1.976	64,844
2026-05-19	1.980	2.005	1.980	1.990	1.990	43,816
2026-05-18	2.015	2.020	1.980	1.980	1.980	54,106
2026-05-15	2.020	2.025	1.970	2.010	2.010	57,656
2026-05-13	2.000	2.050	2.000	2.020	2.020	44,657
2026-05-12	2.035	2.070	2.000	2.000	2.000	91,049
2026-05-11	2.110	2.110	2.030	2.030	2.030	76,916
2026-05-08	2.300	2.300	2.090	2.110	2.110	125,480
2026-05-07	2.350	2.350	2.220	2.245	2.245	105,533

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0700 EUR
2025-03-28	0.5000 EUR
2024-03-22	0.4900 EUR
2023-03-24	0.4700 EUR
2022-03-18	0.4600 EUR
2021-03-19	0.4000 EUR
2020-03-13	0.9200 EUR
2019-03-15	0.9200 EUR

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