Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	2.221	2.237	2.221	2.223	1.927	653
2024-01-16	2.243	2.245	2.241	2.245	1.946	285
2024-01-15	2.257	2.275	2.257	2.275	1.972	2,796
2024-01-12	2.279	2.279	2.271	2.271	1.968	883
2024-01-11	2.279	2.279	2.252	2.257	1.956	2,011
2024-01-10	2.270	2.307	2.270	2.293	1.988	3,748
2024-01-09	2.255	2.266	2.255	2.264	1.962	776
2024-01-08	2.255	2.257	2.241	2.255	1.954	619
2024-01-05	2.250	2.266	2.250	2.266	1.964	1,057
2024-01-04	2.239	2.250	2.239	2.242	1.943	3,268
2024-01-03	2.241	2.241	2.231	2.231	1.934	95
2024-01-02	2.248	2.248	2.243	2.243	1.945	315
2023-12-29	2.221	2.221	2.221	2.221	1.925	62
2023-12-28	2.200	2.221	2.196	2.219	1.923	1,239
2023-12-27	2.194	2.194	2.180	2.187	1.896	2,544
2023-12-22	2.162	2.194	2.162	2.187	1.896	284
2023-12-21	2.142	2.167	2.142	2.156	1.869	1,439
2023-12-20	2.178	2.178	2.173	2.174	1.884	479
2023-12-19	2.162	2.162	2.144	2.154	1.867	853
2023-12-18	2.162	2.162	2.142	2.153	1.866	3,413
2023-12-15	2.169	2.169	2.164	2.167	1.878	472
2023-12-14	2.142	2.151	2.142	2.144	1.858	630
2023-12-13	2.117	2.119	2.099	2.099	1.819	719
2023-12-12	2.126	2.128	2.117	2.117	1.835	710
2023-12-11	2.135	2.140	2.121	2.124	1.841	3,037
2023-12-08	2.126	2.140	2.121	2.140	1.855	2,813
2023-12-07	2.137	2.137	2.117	2.124	1.841	2,363
2023-12-05	2.137	2.142	2.126	2.128	1.845	3,291
2023-12-04	2.153	2.153	2.137	2.137	1.853	2,068
2023-12-01	2.153	2.158	2.128	2.151	1.864	1,436
2023-11-30	2.162	2.164	2.151	2.151	1.864	3,117
2023-11-29	2.167	2.178	2.160	2.160	1.872	2,466
2023-11-28	2.167	2.178	2.162	2.167	1.878	2,313
2023-11-27	2.182	2.182	2.155	2.155	1.868	1,016
2023-11-24	2.167	2.176	2.167	2.171	1.882	949
2023-11-23	2.200	2.200	2.169	2.196	1.903	2,507
2023-11-22	2.187	2.200	2.187	2.198	1.905	3,529
2023-11-21	2.214	2.216	2.167	2.201	1.908	4,425
2023-11-20	2.207	2.219	2.189	2.203	1.909	2,039
2023-11-17	2.198	2.207	2.191	2.205	1.911	4,983
2023-11-16	2.162	2.185	2.162	2.180	1.890	2,751
2023-11-15	2.144	2.189	2.144	2.178	1.888	5,166
2023-11-14	2.133	2.142	2.126	2.142	1.857	3,733
2023-11-13	2.135	2.135	2.126	2.126	1.843	1,839
2023-11-10	2.135	2.135	2.119	2.126	1.843	2,030
2023-11-09	2.135	2.137	2.131	2.134	1.850	2,267
2023-11-08	2.126	2.128	2.106	2.117	1.835	746
2023-11-07	2.133	2.135	2.126	2.135	1.851	4,144
2023-11-06	2.131	2.135	2.124	2.133	1.849	2,170
2023-11-03	2.133	2.137	2.117	2.124	1.841	1,333
2023-11-02	2.106	2.137	2.085	2.135	1.851	3,158
2023-11-01	2.097	2.112	2.092	2.092	1.813	1,732
2023-10-31	2.092	2.119	2.079	2.112	1.831	3,444
2023-10-30	2.108	2.108	2.090	2.092	1.813	878
2023-10-27	2.142	2.144	2.125	2.125	1.842	936
2023-10-26	2.185	2.185	2.101	2.122	1.839	4,086
2023-10-25	2.085	2.085	2.036	2.050	1.777	1,610
2023-10-24	2.074	2.103	2.067	2.094	1.815	1,922
2023-10-23	2.097	2.097	2.058	2.095	1.816	993
2023-10-20	2.094	2.103	2.092	2.093	1.814	1,091

← NewerPage 11 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.