Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.450	2.495	2.450	2.493	2.493	3,090
2026-05-01	2.450	2.450	2.450	2.450	2.450	0
2026-04-30	2.495	2.500	2.450	2.450	2.450	4,219
2026-04-29	2.510	2.510	2.505	2.505	2.435	440
2026-04-28	2.600	2.600	2.515	2.515	2.445	3,724
2026-04-27	2.580	2.600	2.570	2.575	2.503	3,626
2026-04-24	2.625	2.653	2.575	2.615	2.542	10,606
2026-04-23	2.650	2.675	2.615	2.620	2.547	5,161
2026-04-22	2.660	2.660	2.650	2.650	2.576	14,384
2026-04-21	2.620	2.695	2.620	2.695	2.620	6,411
2026-04-20	2.760	2.760	2.660	2.660	2.586	637
2026-04-17	2.740	2.795	2.740	2.780	2.702	3,388
2026-04-16	2.675	2.750	2.675	2.745	2.668	141
2026-04-15	2.685	2.730	2.685	2.715	2.639	1,074
2026-04-14	2.688	2.725	2.688	2.725	2.649	1,472
2026-04-13	2.640	2.653	2.640	2.650	2.576	5,357
2026-04-10	2.595	2.618	2.595	2.615	2.542	902
2026-04-09	2.550	2.555	2.535	2.555	2.484	862
2026-04-08	2.565	2.575	2.528	2.570	2.498	884
2026-04-07	2.510	2.560	2.510	2.560	2.489	1,877
2026-04-02	2.492	2.522	2.467	2.467	2.398	4,854
2026-04-01	2.517	2.517	2.476	2.491	2.421	7,812
2026-03-31	2.462	2.484	2.461	2.484	2.414	1,608
2026-03-30	2.387	2.409	2.387	2.409	2.342	828
2026-03-27	2.356	2.415	2.352	2.413	2.345	9,518
2026-03-26	2.343	2.405	2.338	2.405	2.337	280
2026-03-25	2.311	2.376	2.311	2.360	2.294	3,617
2026-03-24	2.339	2.354	2.333	2.345	2.279	3,184
2026-03-23	2.337	2.351	2.288	2.351	2.285	210
2026-03-20	2.393	2.416	2.357	2.357	2.291	1,351
2026-03-19	2.344	2.369	2.335	2.343	2.277	7,306
2026-03-18	2.379	2.380	2.369	2.380	2.313	2,090
2026-03-17	2.354	2.373	2.330	2.360	2.294	2,236
2026-03-16	2.387	2.387	2.344	2.354	2.288	1,189
2026-03-13	2.376	2.415	2.376	2.408	2.340	1,892
2026-03-12	2.410	2.414	2.400	2.410	2.342	534
2026-03-11	2.425	2.455	2.419	2.454	2.385	19,305
2026-03-10	2.439	2.471	2.439	2.442	2.373	538
2026-03-09	2.335	2.439	2.335	2.439	2.371	5,311
2026-03-06	2.382	2.430	2.374	2.406	2.339	17,661
2026-03-05	2.415	2.443	2.387	2.395	2.328	4,069
2026-03-04	2.484	2.484	2.380	2.430	2.362	16,152
2026-03-03	2.556	2.556	2.500	2.500	2.430	2,222
2026-03-02	2.435	2.559	2.435	2.559	2.488	19,911
2026-02-27	2.611	2.653	2.449	2.475	2.405	30,396
2026-02-26	2.800	2.823	2.785	2.823	2.744	1,102
2026-02-25	2.830	2.830	2.783	2.792	2.714	2,358
2026-02-24	2.713	2.774	2.713	2.745	2.668	1,726
2026-02-23	2.614	2.634	2.614	2.634	2.560	1,728
2026-02-20	2.640	2.640	2.611	2.635	2.561	1,898
2026-02-19	2.630	2.630	2.615	2.619	2.546	794
2026-02-18	2.680	2.680	2.643	2.643	2.569	8,520
2026-02-17	2.665	2.680	2.665	2.680	2.605	14,167
2026-02-16	2.693	2.700	2.661	2.661	2.586	7,986
2026-02-13	2.735	2.745	2.688	2.688	2.612	1,808
2026-02-12	2.840	2.840	2.735	2.735	2.659	4,937
2026-02-11	2.848	2.848	2.805	2.823	2.744	1,190
2026-02-10	2.865	2.865	2.815	2.850	2.770	2,000
2026-02-09	2.870	2.925	2.860	2.883	2.802	4,417
2026-02-06	2.860	2.860	2.810	2.830	2.751	5,393

← NewerPage 3 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.