Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	2.020	2.029	2.020	2.029	1.864	519
2024-05-31	2.002	2.024	2.002	2.024	1.859	480
2024-05-28	2.004	2.004	2.004	2.004	1.841	4
2024-05-24	2.029	2.031	2.029	2.031	1.866	617
2024-05-23	2.031	2.031	2.031	2.031	1.866	480
2024-05-14	1.997	1.997	1.997	1.997	1.835	267
2024-05-10	1.973	1.973	1.973	1.973	1.812	91
2024-04-26	1.941	1.941	1.941	1.941	1.783	277
2024-04-25	2.018	2.049	2.018	2.049	1.882	133
2024-04-24	2.045	2.045	2.024	2.024	1.859	161
2024-04-23	2.011	2.013	2.011	2.013	1.849	54
2024-04-18	1.968	1.982	1.968	1.979	1.818	188
2024-04-17	1.979	1.979	1.979	1.979	1.818	133
2024-04-16	1.988	1.988	1.988	1.988	1.826	93
2024-04-12	2.015	2.015	2.015	2.015	1.851	60
2024-04-11	2.015	2.015	2.015	2.015	1.851	88
2024-04-10	2.020	2.020	2.020	2.020	1.856	103
2024-04-09	2.031	2.031	2.002	2.007	1.844	95
2024-04-05	2.033	2.033	2.033	2.033	1.868	1
2024-04-04	2.040	2.040	2.040	2.040	1.874	49
2024-04-02	2.040	2.040	2.031	2.031	1.866	149
2024-03-28	1.986	1.986	1.986	1.986	1.824	5,294
2024-03-27	1.968	1.968	1.961	1.961	1.801	276
2024-03-26	1.950	1.954	1.948	1.954	1.795	1,021
2024-03-25	1.934	1.940	1.932	1.932	1.775	1,187
2024-03-22	1.964	1.970	1.964	1.966	1.805	3,050
2024-03-19	2.040	2.040	2.031	2.031	1.761	33
2024-03-18	2.033	2.040	2.033	2.040	1.768	238
2024-03-15	2.058	2.058	2.040	2.048	1.775	521
2024-03-14	2.040	2.049	2.040	2.045	1.772	828
2024-03-12	2.045	2.045	2.045	2.045	1.773	13
2024-03-11	2.045	2.045	2.045	2.045	1.772	11
2024-03-08	2.054	2.054	2.046	2.046	1.773	469
2024-03-07	2.065	2.066	2.065	2.066	1.790	241
2024-03-05	2.061	2.061	2.061	2.061	1.786	41
2024-03-01	2.074	2.074	2.067	2.070	1.794	368
2024-02-29	2.047	2.047	2.047	2.047	1.774	377
2024-02-27	2.054	2.054	2.054	2.054	1.780	7
2024-02-26	2.052	2.052	2.052	2.052	1.778	1,061
2024-02-23	2.052	2.052	2.036	2.052	1.778	1,009
2024-02-22	2.040	2.040	2.033	2.033	1.763	1,433
2024-02-21	2.049	2.049	2.049	2.049	1.776	822
2024-02-20	2.063	2.072	2.063	2.063	1.788	284
2024-02-19	2.080	2.092	2.077	2.083	1.806	1,458
2024-02-16	2.088	2.088	2.088	2.088	1.810	328
2024-02-15	2.058	2.058	2.058	2.058	1.784	1,222
2024-02-14	2.047	2.047	2.038	2.038	1.767	2,494
2024-02-13	2.042	2.042	2.006	2.022	1.753	3,320
2024-02-12	2.063	2.071	2.061	2.061	1.786	1,458
2024-02-09	2.088	2.088	2.072	2.072	1.796	295
2024-02-06	2.284	2.284	2.284	2.284	1.980	37
2024-02-01	2.320	2.320	2.320	2.320	2.011	27
2024-01-31	2.320	2.338	2.320	2.338	2.027	666
2024-01-26	2.289	2.289	2.288	2.288	1.984	42
2024-01-25	2.266	2.269	2.257	2.261	1.960	1,281
2024-01-24	2.253	2.255	2.253	2.255	1.955	302
2024-01-23	2.250	2.252	2.250	2.252	1.952	30
2024-01-22	2.248	2.248	2.241	2.248	1.948	59
2024-01-19	2.232	2.232	2.221	2.221	1.925	446
2024-01-18	2.232	2.234	2.223	2.230	1.933	1,582

← NewerPage 10 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0700 EUR
2025-03-28	0.1128 EUR
2024-03-22	0.1106 EUR
2023-03-24	0.1061 EUR
2022-03-18	0.1038 EUR
2021-03-19	0.0903 EUR
2020-03-13	0.2076 EUR
2019-03-15	0.2076 EUR

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