Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.298	2.311	2.279	2.311	2.003	817
2023-04-25	2.275	2.307	2.275	2.285	1.981	4,030
2023-04-24	2.302	2.302	2.293	2.293	1.988	37
2023-04-21	2.311	2.311	2.302	2.306	1.998	2,144
2023-04-20	2.343	2.343	2.311	2.316	2.007	697
2023-04-19	2.298	2.329	2.298	2.325	2.015	626
2023-04-18	2.325	2.329	2.316	2.316	2.007	3,983
2023-04-17	2.325	2.338	2.325	2.325	2.015	1,159
2023-04-14	2.316	2.316	2.298	2.298	1.991	479
2023-04-13	2.320	2.320	2.288	2.288	1.984	1,103
2023-04-12	2.325	2.325	2.293	2.293	1.988	2,069
2023-04-11	2.307	2.311	2.293	2.302	1.995	6,071
2023-04-06	2.284	2.329	2.279	2.325	2.015	1,642
2023-04-05	2.325	2.325	2.279	2.279	1.976	431
2023-04-04	2.325	2.361	2.325	2.325	2.015	3,951
2023-04-03	2.302	2.334	2.302	2.325	2.015	1,706
2023-03-31	2.302	2.302	2.279	2.284	1.980	686
2023-03-30	2.279	2.284	2.279	2.284	1.980	1,136
2023-03-29	2.250	2.255	2.234	2.239	1.941	1,000
2023-03-28	2.239	2.255	2.239	2.239	1.941	729
2023-03-27	2.250	2.250	2.241	2.243	1.945	631
2023-03-24	2.232	2.255	2.228	2.246	1.946	2,060
2023-03-23	2.320	2.338	2.298	2.325	1.923	2,892
2023-03-22	2.383	2.383	2.325	2.325	1.923	2,276
2023-03-21	2.370	2.410	2.370	2.397	1.983	2,764
2023-03-20	2.352	2.356	2.320	2.352	1.945	1,614
2023-03-17	2.401	2.401	2.356	2.365	1.957	2,673
2023-03-16	2.388	2.392	2.370	2.388	1.975	3,636
2023-03-15	2.410	2.410	2.361	2.361	1.953	3,346
2023-03-14	2.410	2.424	2.406	2.415	1.998	525
2023-03-13	2.392	2.419	2.379	2.419	2.001	767
2023-03-10	2.469	2.469	2.419	2.428	2.009	1,277
2023-03-09	2.455	2.474	2.455	2.474	2.046	299
2023-03-08	2.460	2.474	2.455	2.469	2.043	1,233
2023-03-07	2.483	2.496	2.483	2.487	2.057	909
2023-03-06	2.519	2.519	2.505	2.505	2.072	3,828
2023-03-03	2.496	2.519	2.496	2.514	2.080	2,063
2023-03-02	2.501	2.501	2.460	2.492	2.061	3,225
2023-03-01	2.474	2.510	2.474	2.505	2.072	4,696
2023-02-28	2.465	2.474	2.460	2.465	2.039	1,954
2023-02-27	2.446	2.469	2.446	2.469	2.043	1,467
2023-02-24	2.437	2.451	2.433	2.433	2.013	1,551
2023-02-23	2.437	2.437	2.428	2.428	2.009	101
2023-02-22	2.442	2.442	2.415	2.424	2.005	1,676
2023-02-21	2.437	2.465	2.437	2.451	2.028	1,343
2023-02-20	2.455	2.455	2.428	2.446	2.024	2,498
2023-02-17	2.433	2.446	2.428	2.442	2.020	1,650
2023-02-16	2.437	2.446	2.437	2.442	2.020	698
2023-02-15	2.437	2.446	2.410	2.428	2.009	979
2023-02-14	2.469	2.469	2.442	2.451	2.028	1,709
2023-02-13	2.478	2.478	2.455	2.455	2.031	4,001
2023-02-10	2.519	2.528	2.487	2.487	2.057	4,088
2023-02-09	2.492	2.541	2.469	2.496	2.065	7,765
2023-02-08	2.659	2.659	2.636	2.641	2.184	1,265
2023-02-07	2.650	2.650	2.618	2.627	2.173	4,092
2023-02-06	2.650	2.663	2.641	2.641	2.184	4,835
2023-02-03	2.641	2.663	2.641	2.654	2.196	910
2023-02-02	2.645	2.668	2.645	2.659	2.199	983
2023-02-01	2.641	2.654	2.636	2.644	2.187	1,519
2023-01-31	2.604	2.618	2.604	2.604	2.155	386

← NewerPage 14 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.