Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.604	2.618	2.604	2.604	2.155	386
2023-01-30	2.627	2.632	2.609	2.609	2.158	1,592
2023-01-27	2.618	2.623	2.595	2.618	2.166	2,364
2023-01-26	2.613	2.632	2.609	2.609	2.158	2,188
2023-01-25	2.613	2.613	2.595	2.613	2.162	1,690
2023-01-24	2.600	2.600	2.591	2.591	2.143	151
2023-01-23	2.573	2.582	2.559	2.582	2.136	1,245
2023-01-20	2.582	2.586	2.559	2.564	2.121	757
2023-01-19	2.591	2.595	2.568	2.568	2.125	1,519
2023-01-18	2.582	2.609	2.582	2.595	2.147	3,166
2023-01-17	2.595	2.604	2.573	2.573	2.128	1,690
2023-01-16	2.600	2.627	2.595	2.609	2.158	2,519
2023-01-13	2.573	2.591	2.555	2.584	2.138	3,635
2023-01-12	2.568	2.568	2.532	2.568	2.125	3,909
2023-01-11	2.532	2.564	2.532	2.548	2.108	4,588
2023-01-10	2.501	2.523	2.474	2.487	2.057	8,116
2023-01-09	2.501	2.501	2.474	2.478	2.050	5,348
2023-01-05	2.465	2.469	2.455	2.458	2.034	1,669
2023-01-04	2.474	2.483	2.455	2.460	2.035	1,747
2023-01-03	2.465	2.483	2.465	2.474	2.046	2,383
2022-12-30	2.383	2.433	2.379	2.406	1.990	6,312
2022-12-29	2.343	2.383	2.343	2.383	1.972	6,830
2022-12-28	2.361	2.365	2.352	2.352	1.945	4,688
2022-12-23	2.356	2.397	2.347	2.388	1.975	3,375
2022-12-22	2.352	2.379	2.352	2.356	1.949	4,675
2022-12-21	2.343	2.365	2.334	2.352	1.945	3,664
2022-12-20	2.320	2.338	2.320	2.338	1.934	2,701
2022-12-19	2.361	2.361	2.329	2.329	1.927	4,977
2022-12-16	2.365	2.365	2.338	2.342	1.937	604
2022-12-15	2.365	2.401	2.347	2.387	1.974	6,136
2022-12-14	2.374	2.388	2.352	2.370	1.960	2,762
2022-12-13	2.401	2.406	2.365	2.392	1.979	3,921
2022-12-12	2.406	2.410	2.383	2.401	1.987	2,546
2022-12-09	2.419	2.419	2.401	2.410	1.994	4,339
2022-12-08	2.428	2.437	2.392	2.410	1.994	3,432
2022-12-07	2.465	2.465	2.424	2.429	2.009	4,724
2022-12-05	2.496	2.496	2.474	2.478	2.050	889
2022-12-02	2.474	2.501	2.474	2.496	2.065	3,201
2022-12-01	2.474	2.496	2.469	2.496	2.065	5,236
2022-11-30	2.415	2.460	2.415	2.451	2.028	2,590
2022-11-29	2.424	2.446	2.424	2.428	2.009	1,582
2022-11-28	2.437	2.437	2.424	2.433	2.013	1,709
2022-11-25	2.451	2.451	2.428	2.437	2.016	2,568
2022-11-24	2.483	2.483	2.455	2.460	2.035	6,113
2022-11-23	2.474	2.492	2.469	2.474	2.046	3,246
2022-11-22	2.496	2.496	2.483	2.483	2.054	3,191
2022-11-21	2.478	2.492	2.465	2.492	2.061	3,295
2022-11-18	2.455	2.496	2.455	2.496	2.065	912
2022-11-17	2.424	2.455	2.424	2.430	2.011	3,462
2022-11-16	2.415	2.415	2.388	2.395	1.982	3,635
2022-11-15	2.428	2.437	2.401	2.410	1.994	1,685
2022-11-14	2.401	2.428	2.401	2.415	1.998	3,369
2022-11-11	2.424	2.433	2.401	2.415	1.998	1,106
2022-11-10	2.392	2.424	2.361	2.419	2.001	5,407
2022-11-09	2.365	2.397	2.361	2.383	1.972	3,446
2022-11-08	2.343	2.356	2.320	2.352	1.945	3,025
2022-11-07	2.347	2.347	2.316	2.325	1.923	3,858
2022-11-04	2.316	2.356	2.316	2.343	1.938	2,109
2022-11-03	2.261	2.279	2.243	2.279	1.886	3,526
2022-11-02	2.257	2.257	2.239	2.250	1.861	1,519

← NewerPage 15 of 20 · 1,150 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.