Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	2.092	2.106	2.092	2.106	1.825	1,558
2023-10-18	2.106	2.106	2.099	2.099	1.819	1,335
2023-10-17	2.133	2.133	2.097	2.103	1.823	368
2023-10-16	2.128	2.137	2.119	2.137	1.853	56
2023-10-13	2.140	2.144	2.128	2.142	1.857	1,997
2023-10-12	2.140	2.140	2.126	2.135	1.850	2,016
2023-10-11	2.144	2.144	2.133	2.139	1.854	1,499
2023-10-10	2.135	2.144	2.135	2.140	1.855	650
2023-10-09	2.160	2.160	2.137	2.144	1.858	1,095
2023-10-06	2.142	2.162	2.121	2.139	1.854	1,324
2023-10-05	2.106	2.155	2.106	2.153	1.866	673
2023-10-04	2.149	2.149	2.090	2.097	1.817	2,262
2023-10-03	2.178	2.178	2.158	2.158	1.870	761
2023-10-02	2.187	2.187	2.171	2.171	1.882	878
2023-09-29	2.196	2.198	2.196	2.198	1.905	2,239
2023-09-28	2.171	2.196	2.171	2.194	1.902	513
2023-09-27	2.162	2.162	2.151	2.157	1.870	336
2023-09-26	2.176	2.176	2.160	2.160	1.872	80
2023-09-25	2.194	2.198	2.178	2.178	1.888	814
2023-09-22	2.212	2.212	2.207	2.211	1.916	1,991
2023-09-21	2.243	2.246	2.223	2.225	1.929	1,130
2023-09-20	2.243	2.250	2.241	2.246	1.946	769
2023-09-19	2.234	2.257	2.234	2.254	1.954	1,377
2023-09-18	2.246	2.252	2.234	2.252	1.952	1,869
2023-09-15	2.212	2.243	2.205	2.209	1.915	1,146
2023-09-14	2.232	2.232	2.210	2.215	1.920	1,422
2023-09-13	2.228	2.228	2.216	2.223	1.927	224
2023-09-12	2.221	2.228	2.221	2.228	1.931	511
2023-09-11	2.239	2.239	2.221	2.230	1.933	848
2023-09-08	2.237	2.237	2.230	2.234	1.937	209
2023-09-07	2.219	2.252	2.219	2.248	1.948	2,207
2023-09-06	2.257	2.257	2.237	2.237	1.939	635
2023-09-05	2.212	2.252	2.212	2.241	1.943	2,232
2023-09-04	2.219	2.223	2.210	2.219	1.923	423
2023-09-01	2.223	2.223	2.219	2.219	1.923	604
2023-08-31	2.223	2.230	2.223	2.230	1.933	75
2023-08-30	2.203	2.232	2.203	2.232	1.935	809
2023-08-29	2.200	2.230	2.200	2.230	1.933	1,620
2023-08-25	2.178	2.182	2.173	2.180	1.890	521
2023-08-24	2.167	2.167	2.158	2.162	1.874	572
2023-08-23	2.187	2.187	2.160	2.170	1.881	2,057
2023-08-22	2.187	2.187	2.178	2.178	1.888	927
2023-08-21	2.187	2.198	2.185	2.187	1.896	470
2023-08-18	2.207	2.216	2.189	2.189	1.898	2,100
2023-08-17	2.205	2.214	2.200	2.210	1.915	566
2023-08-16	2.210	2.216	2.189	2.205	1.911	1,266
2023-08-15	2.196	2.221	2.196	2.210	1.915	1,583
2023-08-14	2.194	2.210	2.194	2.200	1.907	1,226
2023-08-11	2.191	2.205	2.187	2.200	1.907	993
2023-08-10	2.191	2.194	2.185	2.187	1.896	237
2023-08-09	2.185	2.194	2.182	2.189	1.898	2,017
2023-08-08	2.210	2.212	2.187	2.210	1.915	2,081
2023-08-07	2.203	2.214	2.203	2.214	1.919	1,062
2023-08-04	2.205	2.210	2.189	2.189	1.898	1,728
2023-08-03	2.203	2.212	2.200	2.203	1.909	390
2023-08-02	2.216	2.216	2.205	2.212	1.917	832
2023-08-01	2.200	2.219	2.200	2.210	1.915	1,121
2023-07-31	2.207	2.212	2.196	2.210	1.915	648
2023-07-28	2.212	2.212	2.200	2.200	1.907	1,944
2023-07-27	2.232	2.234	2.207	2.212	1.917	4,404

← NewerPage 12 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.