Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.780	2.785	2.771	2.776	2.208	1,002
2022-02-08	2.762	2.790	2.762	2.771	2.204	1,263
2022-02-07	2.758	2.771	2.753	2.757	2.192	1,702
2022-02-04	2.790	2.790	2.740	2.750	2.187	11,451
2022-02-03	2.776	2.799	2.771	2.798	2.225	7,459
2022-02-02	2.835	2.835	2.780	2.780	2.211	5,103
2022-02-01	2.803	2.853	2.803	2.812	2.236	5,319
2022-01-31	2.744	2.794	2.744	2.776	2.208	17,498
2022-01-28	2.740	2.744	2.699	2.726	2.168	14,936
2022-01-27	2.821	2.835	2.771	2.771	2.204	11,205
2022-01-26	2.916	2.961	2.916	2.952	2.347	3,075
2022-01-25	2.916	2.929	2.893	2.907	2.312	4,993
2022-01-24	2.902	2.907	2.857	2.884	2.294	3,492
2022-01-21	2.957	2.957	2.925	2.943	2.340	4,367
2022-01-20	2.988	3.002	2.988	3.002	2.387	4,350
2022-01-19	3.011	3.011	2.992	2.992	2.380	1,219
2022-01-18	3.015	3.015	2.997	2.997	2.383	2,052
2022-01-17	3.002	3.015	3.002	3.002	2.387	1,949
2022-01-14	3.029	3.029	2.988	2.994	2.381	2,975
2022-01-13	3.029	3.047	3.020	3.042	2.419	1,482
2022-01-12	3.042	3.042	3.024	3.024	2.405	438
2022-01-11	3.006	3.015	3.006	3.015	2.398	1,170
2022-01-10	3.006	3.011	2.984	3.006	2.391	636
2022-01-07	3.015	3.024	3.015	3.024	2.405	2,918
2022-01-05	3.038	3.056	3.033	3.056	2.430	955
2022-01-04	3.051	3.051	3.038	3.047	2.423	776
2021-12-30	3.029	3.033	3.029	3.033	2.412	2,280
2021-12-29	3.011	3.042	2.997	3.033	2.412	6,342
2021-12-23	2.952	2.988	2.952	2.979	2.369	1,318
2021-12-22	2.934	2.947	2.934	2.938	2.337	971
2021-12-21	2.920	2.943	2.920	2.923	2.325	3,121
2021-12-20	2.938	2.938	2.930	2.930	2.330	272
2021-12-17	2.929	2.947	2.929	2.938	2.337	549
2021-12-16	2.961	2.975	2.947	2.966	2.358	734
2021-12-14	2.943	2.943	2.934	2.934	2.333	505
2021-12-13	2.970	2.970	2.966	2.970	2.362	61
2021-12-10	2.957	2.975	2.957	2.970	2.362	4,716
2021-12-09	3.015	3.015	2.966	2.979	2.369	2,327
2021-12-08	3.033	3.056	3.020	3.051	2.426	3,383
2021-12-07	2.979	2.988	2.975	2.975	2.365	2,642
2021-12-03	2.970	2.975	2.957	2.957	2.351	2,177
2021-12-02	2.952	2.970	2.952	2.970	2.362	169
2021-12-01	2.966	3.011	2.966	3.006	2.391	6,315
2021-11-30	2.947	2.975	2.925	2.966	2.358	10,401
2021-11-29	3.002	3.002	2.975	2.979	2.369	4,635
2021-11-26	3.047	3.047	2.993	2.997	2.383	10,190
2021-11-25	3.065	3.074	3.051	3.074	2.444	4,582
2021-11-24	3.087	3.092	3.056	3.056	2.430	3,803
2021-11-23	3.092	3.105	3.074	3.083	2.452	3,540
2021-11-22	3.092	3.110	3.092	3.096	2.462	2,777
2021-11-19	3.096	3.114	3.087	3.105	2.470	1,559
2021-11-18	3.128	3.128	3.101	3.101	2.466	2,051
2021-11-17	3.114	3.146	3.105	3.133	2.491	2,801
2021-11-16	3.146	3.151	3.124	3.130	2.489	1,027
2021-11-15	3.146	3.164	3.146	3.155	2.509	708
2021-11-12	3.119	3.155	3.114	3.155	2.509	3,282
2021-11-11	3.133	3.133	3.114	3.114	2.477	200
2021-11-10	3.137	3.137	3.119	3.119	2.480	311
2021-11-09	3.151	3.151	3.128	3.128	2.487	4,389
2021-11-08	3.137	3.137	3.133	3.133	2.491	604

← NewerPage 19 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.