Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.890	1.920	1.890	1.904	1.904	2,218
2026-07-27	1.925	1.928	1.908	1.928	1.928	1,251
2026-07-23	1.910	1.916	1.890	1.890	1.890	2,947
2026-07-22	1.824	1.898	1.824	1.898	1.898	4,102
2026-07-21	1.832	1.832	1.832	1.832	1.832	0
2026-07-20	1.806	1.840	1.806	1.813	1.813	1,149
2026-07-17	1.810	1.832	1.810	1.832	1.832	300
2026-07-16	1.818	1.838	1.818	1.838	1.838	1,518
2026-07-15	1.895	1.895	1.895	1.895	1.895	1,800
2026-07-14	1.884	1.918	1.882	1.882	1.882	7,437
2026-07-13	1.880	1.888	1.854	1.860	1.860	2,408
2026-07-10	1.831	1.854	1.824	1.824	1.824	1,133
2026-07-09	1.820	1.850	1.820	1.838	1.838	3,540
2026-07-08	1.790	1.824	1.790	1.824	1.824	4,202
2026-07-07	1.850	1.868	1.844	1.859	1.859	3,322
2026-07-06	1.862	1.892	1.850	1.892	1.892	4,950
2026-07-03	1.828	1.844	1.817	1.842	1.842	1,731
2026-07-02	1.816	1.829	1.794	1.829	1.829	5,445
2026-07-01	1.752	1.765	1.750	1.765	1.765	6,736
2026-06-30	1.755	1.778	1.755	1.770	1.770	281
2026-06-29	1.784	1.784	1.760	1.760	1.760	1,775
2026-06-26	1.769	1.774	1.769	1.774	1.774	1,315
2026-06-25	1.788	1.800	1.770	1.800	1.800	6,693
2026-06-24	1.810	1.810	1.792	1.794	1.794	271
2026-06-23	1.806	1.812	1.806	1.812	1.812	5,800
2026-06-22	1.807	1.828	1.792	1.826	1.826	1,592
2026-06-19	1.838	1.838	1.838	1.838	1.838	0
2026-06-18	1.874	1.880	1.834	1.838	1.838	7,961
2026-06-17	1.805	1.886	1.793	1.886	1.886	8,191
2026-06-16	1.790	1.790	1.790	1.790	1.790	380
2026-06-15	1.882	1.899	1.834	1.834	1.834	2,502
2026-06-12	1.850	1.863	1.847	1.847	1.847	789
2026-06-11	1.850	1.866	1.846	1.849	1.849	6,501
2026-06-10	1.850	1.850	1.850	1.850	1.850	66
2026-06-09	1.850	1.880	1.850	1.875	1.875	7,877
2026-06-08	1.886	1.890	1.874	1.876	1.876	3,997
2026-06-05	1.909	1.923	1.902	1.918	1.918	21,203
2026-06-04	1.900	1.934	1.900	1.929	1.929	9,335
2026-06-03	1.940	1.946	1.922	1.934	1.934	1,175
2026-06-02	1.962	1.962	1.954	1.960	1.960	9,856
2026-06-01	1.980	1.980	1.922	1.940	1.940	7,509
2026-05-29	1.980	1.996	1.980	1.982	1.982	3,904
2026-05-28	1.990	2.000	1.982	1.984	1.984	4,395
2026-05-27	2.035	2.035	2.000	2.010	2.010	10,059
2026-05-26	2.090	2.090	2.060	2.065	2.065	569
2026-05-25	2.080	2.085	2.055	2.070	2.070	13,653
2026-05-22	2.030	2.060	2.005	2.035	2.035	8,061
2026-05-21	1.966	2.015	1.966	2.015	2.015	14,556
2026-05-20	1.974	1.986	1.974	1.974	1.974	3,506
2026-05-19	1.982	2.009	1.982	1.989	1.989	5,503
2026-05-18	2.008	2.020	1.999	2.000	2.000	677
2026-05-15	2.020	2.025	1.974	2.009	2.009	971
2026-05-14	2.030	2.030	2.030	2.030	2.030	0
2026-05-13	2.035	2.050	2.030	2.030	2.030	2,271
2026-05-12	2.040	2.050	2.000	2.010	2.010	8,563
2026-05-11	2.090	2.090	2.050	2.065	2.065	10,408
2026-05-08	2.210	2.210	2.100	2.110	2.110	8,517
2026-05-07	2.358	2.358	2.250	2.250	2.250	6,743
2026-05-06	2.345	2.395	2.305	2.345	2.345	8,863
2026-05-05	2.510	2.525	2.495	2.500	2.500	2,743

← NewerPage 2 of 3 · 126 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.