Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.645	2.659	2.641	2.659	2.199	176
2022-08-04	2.609	2.650	2.600	2.627	2.173	298
2022-08-03	2.595	2.609	2.595	2.601	2.152	199
2022-08-02	2.600	2.600	2.582	2.591	2.143	1,507
2022-08-01	2.604	2.609	2.591	2.609	2.158	5,373
2022-07-29	2.591	2.591	2.591	2.591	2.143	650
2022-07-28	2.546	2.564	2.541	2.564	2.121	3,094
2022-07-27	2.550	2.564	2.541	2.541	2.102	1,102
2022-07-26	2.577	2.577	2.546	2.555	2.113	416
2022-07-25	2.586	2.586	2.564	2.568	2.125	1,581
2022-07-22	2.613	2.618	2.582	2.582	2.136	1,130
2022-07-21	2.613	2.613	2.591	2.591	2.143	1,610
2022-07-20	2.623	2.623	2.582	2.586	2.140	1,805
2022-07-19	2.609	2.641	2.609	2.627	2.173	682
2022-07-18	2.595	2.604	2.573	2.604	2.155	1,204
2022-07-15	2.609	2.609	2.591	2.591	2.143	3,200
2022-07-14	2.618	2.618	2.586	2.600	2.151	671
2022-07-13	2.623	2.632	2.604	2.606	2.156	1,271
2022-07-12	2.568	2.609	2.568	2.609	2.158	4,048
2022-07-11	2.541	2.550	2.532	2.550	2.110	2,262
2022-07-08	2.514	2.514	2.514	2.514	2.080	5
2022-07-07	2.523	2.532	2.501	2.523	2.087	1,929
2022-07-06	2.492	2.514	2.492	2.497	2.066	994
2022-07-05	2.487	2.487	2.455	2.467	2.041	4,244
2022-07-04	2.465	2.465	2.442	2.447	2.024	1,996
2022-07-01	2.460	2.460	2.419	2.438	2.016	564
2022-06-30	2.419	2.428	2.397	2.417	1.999	1,220
2022-06-29	2.442	2.455	2.433	2.442	2.020	2,227
2022-06-28	2.419	2.451	2.419	2.429	2.009	3,754
2022-06-27	2.406	2.428	2.406	2.410	1.993	6,150
2022-06-23	2.419	2.419	2.365	2.370	1.960	5,665
2022-06-22	2.401	2.442	2.379	2.424	2.005	1,868
2022-06-21	2.401	2.419	2.374	2.383	1.972	7,621
2022-06-20	2.356	2.379	2.356	2.374	1.964	711
2022-06-17	2.383	2.392	2.365	2.374	1.964	1,422
2022-06-16	2.388	2.388	2.361	2.377	1.966	3,616
2022-06-15	2.419	2.419	2.379	2.383	1.972	3,373
2022-06-14	2.397	2.401	2.365	2.401	1.987	5,832
2022-06-13	2.428	2.428	2.370	2.388	1.975	4,950
2022-06-10	2.424	2.465	2.424	2.452	2.028	2,353
2022-06-09	2.451	2.492	2.437	2.465	2.039	3,243
2022-06-08	2.428	2.433	2.410	2.429	2.009	2,583
2022-06-07	2.415	2.428	2.415	2.428	2.009	8,242
2022-06-06	2.410	2.410	2.370	2.383	1.971	7,272
2022-06-01	2.397	2.397	2.361	2.374	1.964	7,383
2022-05-31	2.370	2.383	2.356	2.383	1.972	1,819
2022-05-30	2.428	2.428	2.374	2.374	1.964	2,946
2022-05-27	2.370	2.397	2.370	2.392	1.979	3,105
2022-05-25	2.352	2.352	2.338	2.343	1.938	7,413
2022-05-24	2.347	2.370	2.347	2.365	1.957	3,865
2022-05-23	2.338	2.361	2.325	2.334	1.931	5,460
2022-05-20	2.356	2.365	2.316	2.316	1.916	742
2022-05-19	2.334	2.343	2.325	2.329	1.927	7,176
2022-05-18	2.397	2.401	2.361	2.369	1.960	7,473
2022-05-17	2.374	2.383	2.370	2.374	1.964	4,876
2022-05-16	2.352	2.365	2.352	2.362	1.954	3,686
2022-05-13	2.343	2.361	2.340	2.361	1.953	6,168
2022-05-12	2.329	2.347	2.288	2.315	1.915	7,913
2022-05-11	2.293	2.311	2.279	2.302	1.904	4,883
2022-05-10	2.270	2.284	2.270	2.272	1.879	1,613

← NewerPage 17 of 20 · 1,157 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.