Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.284	2.284	2.257	2.258	1.868	2,239
2022-05-06	2.325	2.334	2.288	2.290	1.895	2,052
2022-05-05	2.361	2.361	2.320	2.343	1.938	3,128
2022-05-04	2.307	2.352	2.307	2.338	1.934	5,066
2022-05-03	2.338	2.338	2.311	2.315	1.915	8,630
2022-04-29	2.307	2.316	2.293	2.306	1.908	8,088
2022-04-28	2.338	2.383	2.293	2.336	1.932	14,466
2022-04-27	2.288	2.325	2.207	2.320	1.919	9,795
2022-04-26	2.343	2.352	2.325	2.325	1.923	7,826
2022-04-25	2.352	2.352	2.298	2.334	1.930	10,794
2022-04-22	2.401	2.406	2.374	2.374	1.964	2,775
2022-04-21	2.383	2.410	2.383	2.392	1.979	3,101
2022-04-20	2.392	2.392	2.379	2.383	1.972	8,559
2022-04-19	2.419	2.428	2.397	2.405	1.990	5,450
2022-04-14	2.392	2.437	2.392	2.428	2.009	2,467
2022-04-13	2.410	2.415	2.392	2.397	1.983	4,499
2022-04-12	2.388	2.401	2.379	2.401	1.987	7,973
2022-04-11	2.428	2.428	2.388	2.392	1.979	9,992
2022-04-08	2.397	2.424	2.388	2.396	1.982	4,768
2022-04-07	2.374	2.397	2.374	2.383	1.972	5,913
2022-04-06	2.428	2.428	2.361	2.392	1.979	5,777
2022-04-05	2.465	2.469	2.397	2.406	1.990	7,000
2022-04-04	2.455	2.478	2.428	2.457	2.032	1,959
2022-04-01	2.469	2.469	2.442	2.447	2.024	2,113
2022-03-31	2.465	2.465	2.428	2.445	2.022	4,282
2022-03-30	2.474	2.474	2.451	2.455	2.031	3,527
2022-03-29	2.487	2.510	2.487	2.496	2.064	851
2022-03-28	2.460	2.465	2.460	2.460	2.035	532
2022-03-25	2.474	2.478	2.451	2.460	2.035	1,123
2022-03-24	2.483	2.484	2.455	2.484	2.055	3,107
2022-03-23	2.501	2.501	2.483	2.483	2.054	1,406
2022-03-22	2.496	2.510	2.483	2.494	2.063	6,925
2022-03-21	2.564	2.564	2.510	2.522	2.086	905
2022-03-18	2.582	2.591	2.546	2.546	2.106	27,000
2022-03-17	2.663	2.681	2.654	2.681	2.132	1,069
2022-03-16	2.663	2.663	2.636	2.663	2.118	149
2022-03-15	2.650	2.650	2.600	2.604	2.071	9,538
2022-03-14	2.659	2.708	2.659	2.690	2.139	5,835
2022-03-11	2.595	2.632	2.586	2.586	2.057	1,770
2022-03-10	2.501	2.559	2.501	2.559	2.035	3,730
2022-03-09	2.483	2.505	2.478	2.498	1.986	3,947
2022-03-08	2.455	2.455	2.433	2.442	1.942	1,721
2022-03-07	2.370	2.406	2.338	2.406	1.913	16,832
2022-03-04	2.460	2.460	2.419	2.437	1.938	2,148
2022-03-03	2.546	2.546	2.469	2.487	1.977	2,754
2022-03-02	2.469	2.546	2.469	2.503	1.991	10,885
2022-03-01	2.532	2.541	2.510	2.510	1.996	416
2022-02-28	2.595	2.690	2.595	2.690	2.139	2,946
2022-02-25	2.577	2.613	2.577	2.613	2.078	1,073
2022-02-24	2.492	2.573	2.474	2.568	2.042	7,776
2022-02-23	2.627	2.636	2.577	2.582	2.053	6,268
2022-02-22	2.613	2.623	2.604	2.613	2.078	13,599
2022-02-21	2.672	2.672	2.645	2.663	2.118	174
2022-02-18	2.699	2.699	2.668	2.668	2.121	182
2022-02-17	2.708	2.708	2.708	2.708	2.154	49
2022-02-16	2.735	2.735	2.722	2.722	2.164	334
2022-02-15	2.717	2.749	2.717	2.722	2.164	4,011
2022-02-14	2.717	2.731	2.713	2.722	2.164	823
2022-02-11	2.794	2.803	2.794	2.799	2.225	862
2022-02-10	2.785	2.803	2.785	2.803	2.229	7,725

← NewerPage 18 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.