Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.234	2.257	2.234	2.250	1.951	1,299
2023-07-25	2.261	2.275	2.250	2.275	1.972	2,347
2023-07-24	2.266	2.266	2.255	2.255	1.954	474
2023-07-21	2.255	2.257	2.246	2.250	1.950	1,189
2023-07-20	2.248	2.266	2.248	2.261	1.960	492
2023-07-19	2.257	2.266	2.250	2.250	1.950	801
2023-07-18	2.252	2.252	2.246	2.252	1.952	933
2023-07-17	2.252	2.261	2.250	2.255	1.954	528
2023-07-14	2.257	2.266	2.257	2.261	1.960	237
2023-07-13	2.284	2.284	2.266	2.266	1.964	954
2023-07-12	2.250	2.284	2.250	2.279	1.976	1,239
2023-07-11	2.266	2.266	2.252	2.255	1.954	1,934
2023-07-10	2.275	2.275	2.261	2.261	1.960	828
2023-07-07	2.255	2.270	2.248	2.261	1.960	2,518
2023-07-06	2.261	2.261	2.252	2.255	1.954	610
2023-07-05	2.243	2.266	2.243	2.255	1.954	2,121
2023-07-04	2.241	2.246	2.239	2.241	1.943	1,789
2023-07-03	2.248	2.252	2.237	2.237	1.939	2,124
2023-06-30	2.261	2.261	2.246	2.250	1.950	1,210
2023-06-29	2.266	2.266	2.255	2.255	1.954	216
2023-06-28	2.261	2.261	2.255	2.255	1.954	1,160
2023-06-27	2.266	2.270	2.261	2.270	1.968	369
2023-06-26	2.261	2.266	2.261	2.266	1.964	2,153
2023-06-22	2.261	2.261	2.257	2.261	1.960	760
2023-06-21	2.270	2.270	2.266	2.266	1.964	210
2023-06-20	2.284	2.284	2.275	2.275	1.972	151
2023-06-19	2.288	2.288	2.270	2.280	1.976	402
2023-06-16	2.298	2.316	2.284	2.308	2.001	369
2023-06-15	2.293	2.293	2.288	2.288	1.984	476
2023-06-14	2.311	2.311	2.298	2.307	1.999	1,463
2023-06-13	2.288	2.307	2.275	2.294	1.989	2,153
2023-06-12	2.293	2.298	2.288	2.298	1.991	1,015
2023-06-09	2.279	2.307	2.279	2.288	1.984	263
2023-06-08	2.293	2.307	2.288	2.292	1.987	3,884
2023-06-07	2.293	2.298	2.266	2.293	1.988	602
2023-06-06	2.316	2.316	2.275	2.298	1.991	260
2023-06-05	2.316	2.325	2.302	2.302	1.995	782
2023-06-02	2.284	2.302	2.284	2.302	1.995	1,511
2023-06-01	2.288	2.302	2.288	2.293	1.988	296
2023-05-31	2.320	2.320	2.284	2.284	1.980	2,257
2023-05-30	2.311	2.320	2.311	2.318	2.009	461
2023-05-26	2.316	2.325	2.316	2.316	2.007	436
2023-05-25	2.320	2.320	2.307	2.307	1.999	1,555
2023-05-24	2.279	2.320	2.279	2.293	1.988	189
2023-05-23	2.288	2.293	2.279	2.293	1.988	2,552
2023-05-22	2.279	2.288	2.266	2.270	1.968	1,091
2023-05-19	2.311	2.316	2.288	2.298	1.991	1,177
2023-05-17	2.329	2.329	2.316	2.316	2.007	93
2023-05-16	2.352	2.352	2.329	2.329	2.019	491
2023-05-15	2.347	2.356	2.334	2.352	2.038	288
2023-05-12	2.352	2.352	2.325	2.338	2.027	882
2023-05-11	2.329	2.352	2.329	2.352	2.038	1,423
2023-05-10	2.325	2.325	2.316	2.320	2.011	711
2023-05-09	2.325	2.334	2.316	2.334	2.023	2,031
2023-05-05	2.307	2.365	2.307	2.365	2.050	5,846
2023-05-04	2.302	2.325	2.302	2.316	2.007	2,384
2023-05-03	2.270	2.288	2.257	2.284	1.980	2,735
2023-05-02	2.311	2.329	2.307	2.316	2.007	4,614
2023-04-28	2.293	2.293	2.288	2.293	1.988	1,492
2023-04-27	2.307	2.311	2.284	2.284	1.980	2,244

← NewerPage 13 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.